Síminn hf. (ICE:SIMINN)
Iceland · Delayed Price · Currency is ISK 12.20
-0.05 (-0.41%)
May 5, 2026, 2:41 PM GMT
Síminn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 2.40% | 30,036,000 |
| Mar 23, 2026 | 12.10 | 12.50 | 12.05 | 12.50 | 12.50 | 0.81% | 10,922,690 |
| Mar 20, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 3,903,439 |
| Mar 19, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | 5,941,176 |
| Mar 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 1,650,000 |
| Mar 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% | 56,846 |
| Mar 16, 2026 | 13.30 | 13.30 | 13.15 | 13.15 | 13.15 | -1.13% | 706,515 |
| Mar 13, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | -0.75% | 1,073,311 |
| Mar 12, 2026 | 13.50 | 13.70 | 13.30 | 13.40 | 13.19 | -2.19% | 5,367,260 |
| Mar 11, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.48 | - | 22,517,570 |
| Mar 10, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.48 | -1.44% | 9,340,786 |
| Mar 5, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.68 | 0.72% | 1,867,029 |
| Mar 4, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.58 | -0.72% | 7,703,000 |
| Mar 3, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.68 | -2.11% | 5,000,000 |
| Feb 25, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 13.97 | -0.70% | 2,339,122 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.07 | -0.69% | 11,704,810 |
| Feb 23, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.17 | - | 13,444 |
| Feb 20, 2026 | 14.05 | 14.40 | 14.05 | 14.40 | 14.17 | 2.13% | 9,850,000 |
| Feb 19, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 13.87 | -2.08% | 32,500,000 |
| Feb 18, 2026 | 14.70 | 14.70 | 14.30 | 14.40 | 14.17 | -4.00% | 39,498,500 |
| Feb 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.76 | -0.66% | 15,000,000 |
| Feb 16, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 14.86 | - | 3,900,000 |
| Feb 13, 2026 | 15.00 | 15.10 | 14.95 | 15.10 | 14.86 | 0.67% | 3,038,706 |
| Feb 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.76 | - | 803,475 |
| Feb 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.76 | -0.66% | 962,625 |
| Feb 10, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 14.86 | - | 10,561,040 |
| Feb 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.86 | - | 10,039,060 |
| Feb 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.86 | -1.31% | 51,333 |