Sjóvá-Almennar tryggingar hf. (ICE:SJOVA)
Iceland · Delayed Price · Currency is ISK 40.00
-1.40 (-3.38%)
Mar 3, 2026, 3:23 PM GMT
Sjóvá-Almennar tryggingar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 41.40 | 41.40 | 41.00 | 41.00 | - | -1.68% | 1,040,830 |
| Mar 2, 2026 | 41.60 | 41.70 | 41.40 | 41.70 | 41.70 | -0.48% | 218,850 |
| Feb 27, 2026 | 41.60 | 42.00 | 41.60 | 41.90 | 41.90 | 1.21% | 1,621,000 |
| Feb 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | 445,719 |
| Feb 25, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | -0.47% | 2,156,514 |
| Feb 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.71% | 40,000 |
| Feb 23, 2026 | 42.00 | 42.10 | 42.00 | 42.10 | 42.10 | - | 504,065 |
| Feb 20, 2026 | 42.40 | 42.40 | 42.10 | 42.10 | 42.10 | -0.71% | 2,653,443 |
| Feb 19, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | -1.40% | 784,325 |
| Feb 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 909,000 |
| Feb 17, 2026 | 43.60 | 43.60 | 42.80 | 43.00 | 43.00 | -2.27% | 2,271,796 |
| Feb 13, 2026 | 44.40 | 44.40 | 43.40 | 44.00 | 44.00 | -2.65% | 1,697,270 |
| Feb 12, 2026 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | -1.31% | 2,020,070 |
| Feb 11, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -1.29% | 1,096,613 |
| Feb 10, 2026 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 0.87% | 558,884 |
| Feb 9, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 0.88% | 547,846 |
| Feb 6, 2026 | 45.20 | 45.65 | 45.20 | 45.60 | 45.60 | 0.44% | 3,671,371 |
| Feb 5, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | - | 115,165 |
| Feb 4, 2026 | 44.95 | 45.40 | 44.95 | 45.40 | 45.40 | 0.89% | 3,065,338 |
| Feb 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 150,333 |
| Feb 2, 2026 | 44.80 | 45.20 | 44.60 | 45.00 | 45.00 | 1.35% | 6,043,896 |
| Jan 30, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 0.91% | 770,882 |
| Jan 29, 2026 | 44.10 | 44.20 | 44.00 | 44.00 | 44.00 | -0.45% | 3,421,747 |
| Jan 28, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | 1,095,000 |
| Jan 27, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | -0.22% | 120,000 |
| Jan 26, 2026 | 43.80 | 44.60 | 43.80 | 44.50 | 44.50 | 3.01% | 1,992,759 |
| Jan 23, 2026 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -0.46% | 1,272,043 |
| Jan 22, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 1.40% | 5,634,696 |
| Jan 21, 2026 | 42.60 | 42.80 | 42.40 | 42.80 | 42.80 | 0.47% | 203,709 |
| Jan 20, 2026 | 43.20 | 43.20 | 42.60 | 42.60 | 42.60 | -2.07% | 2,053,874 |
| Jan 19, 2026 | 43.60 | 43.60 | 43.40 | 43.50 | 43.50 | -0.68% | 641,562 |
| Jan 16, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.23% | 835,758 |
| Jan 15, 2026 | 44.00 | 44.00 | 43.40 | 43.70 | 43.70 | 0.23% | 2,603,558 |
| Jan 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 1,192,590 |
| Jan 13, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -0.46% | 559,045 |
| Jan 12, 2026 | 44.20 | 44.20 | 43.60 | 43.80 | 43.80 | -1.35% | 798,105 |
| Jan 9, 2026 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | 3.50% | 4,241,831 |
| Jan 8, 2026 | 42.80 | 42.90 | 42.80 | 42.90 | 42.90 | - | 3,846,538 |
| Jan 7, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 2,000 |
| Jan 6, 2026 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | -0.23% | 205,000 |
| Jan 5, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -1.38% | 575,284 |
| Jan 2, 2026 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 0.23% | 109,613 |
| Dec 30, 2025 | 43.60 | 43.80 | 43.20 | 43.50 | 43.50 | 0.23% | 155,400 |
| Dec 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | 500,000 |
| Dec 23, 2025 | 43.40 | 43.40 | 42.80 | 43.20 | 43.20 | 0.47% | 2,037,491 |
| Dec 22, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -0.46% | 840,391 |
| Dec 19, 2025 | 43.60 | 43.80 | 43.20 | 43.20 | 43.20 | -0.92% | 1,285,995 |
| Dec 18, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | 79,128 |
| Dec 17, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | - | 518,116 |
| Dec 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | 462,350 |