Síminn hf. (ICE:SIMINN)
Iceland · Delayed Price · Currency is ISK 11.90
0.00 (0.00%)
Jun 16, 2026, 3:29 PM GMT
Síminn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | - | 0.42% | 1,000,000 |
| Jun 15, 2026 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 0.85% | 1,014,201 |
| Jun 12, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.42% | 1,087,000 |
| Jun 11, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 500,000 |
| Jun 10, 2026 | 11.90 | 12.00 | 11.85 | 11.85 | 11.85 | 0.42% | 20,581,680 |
| Jun 9, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 1.29% | 3,352,379 |
| Jun 8, 2026 | 11.65 | 11.70 | 11.65 | 11.65 | 11.65 | -0.43% | 6,618,000 |
| Jun 5, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 8,150,000 |
| Jun 4, 2026 | 11.40 | 11.90 | 11.40 | 11.50 | 11.50 | 1.77% | 19,117,220 |
| Jun 3, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | - | 6,348,966 |
| Jun 2, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 5,888,404 |
| Jun 1, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -3.39% | 2,734,000 |
| May 29, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 1,179,412 |
| May 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 7,270,668 |
| May 27, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 27,124,810 |
| May 26, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 0.43% | 1,150,000 |
| May 22, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.26% | 1,000,000 |
| May 21, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 1,276,984 |
| May 20, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | -1.68% | 5,650,000 |
| May 19, 2026 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.83% | 4,000,000 |
| May 18, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 7,690,000 |
| May 15, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 4.35% | 17,667,350 |
| May 13, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | -0.86% | 11,172,080 |
| May 12, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 13,536,300 |
| May 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 2,150,000 |
| May 7, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 5,150,000 |
| May 6, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | 1,501,500 |
| May 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | 16,071 |
| May 4, 2026 | 12.25 | 12.30 | 12.25 | 12.25 | 12.25 | 1.24% | 3,018,500 |
| Apr 30, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -2.42% | 4,210,113 |
| Apr 29, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.98% | 4,343,291 |
| Apr 28, 2026 | 12.80 | 12.80 | 12.65 | 12.65 | 12.65 | -1.17% | 12,800,000 |
| Apr 27, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | 5,475,315 |
| Apr 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | 4,150,000 |
| Apr 22, 2026 | 13.00 | 13.10 | 12.95 | 12.95 | 12.95 | - | 2,685,424 |
| Apr 21, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 0.39% | 8,210,000 |
| Apr 20, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 1,652,657 |
| Apr 16, 2026 | 13.10 | 13.13 | 13.10 | 13.10 | 13.10 | -0.76% | 4,151,526 |
| Apr 15, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -1.49% | 5,008,258 |
| Apr 14, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 5,850,000 |
| Apr 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 1,000 |
| Apr 10, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 3.91% | 15,015,160 |
| Apr 9, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -2.29% | 12,500,000 |
| Apr 8, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 14,508,220 |
| Apr 7, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 270,429 |
| Apr 1, 2026 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | - | 3,001,785 |
| Mar 31, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 7,050,091 |
| Mar 30, 2026 | 12.70 | 12.75 | 12.70 | 12.70 | 12.70 | - | 2,204,975 |
| Mar 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | 25,000 |
| Mar 26, 2026 | 12.70 | 12.80 | 12.70 | 12.75 | 12.75 | -0.39% | 7,118,856 |