Sjóvá-Almennar tryggingar hf. (ICE:SJOVA)
Iceland · Delayed Price · Currency is ISK 44.60
-0.10 (-0.22%)
Oct 31, 2025, 2:53 PM GMT
Sjóvá-Almennar tryggingar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.67% | 1,000,000 |
| Oct 29, 2025 | 45.40 | 45.40 | 44.90 | 45.00 | 45.00 | -1.53% | 2,163,865 |
| Oct 28, 2025 | 45.60 | 46.20 | 45.60 | 45.70 | 45.70 | -0.22% | 1,662,614 |
| Oct 27, 2025 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 4.57% | 9,063,403 |
| Oct 24, 2025 | 43.20 | 44.20 | 43.20 | 43.80 | 43.80 | 2.10% | 12,014,858 |
| Oct 23, 2025 | 42.80 | 42.90 | 42.60 | 42.90 | 42.90 | 0.70% | 3,451,657 |
| Oct 22, 2025 | 42.80 | 42.80 | 42.40 | 42.60 | 42.60 | -0.47% | 2,470,992 |
| Oct 21, 2025 | 43.30 | 43.30 | 42.80 | 42.80 | 42.80 | -1.38% | 2,366,859 |
| Oct 20, 2025 | 43.30 | 43.40 | 43.30 | 43.40 | 43.40 | - | 621,161 |
| Oct 17, 2025 | 43.20 | 43.40 | 43.00 | 43.40 | 43.40 | -0.46% | 1,317,091 |
| Oct 16, 2025 | 43.30 | 43.60 | 43.30 | 43.60 | 43.60 | 0.69% | 1,543,705 |
| Oct 15, 2025 | 42.60 | 43.80 | 42.60 | 43.30 | 43.30 | 2.12% | 9,208,500 |
| Oct 14, 2025 | 41.80 | 42.40 | 41.40 | 42.40 | 42.40 | 0.95% | 5,653,459 |
| Oct 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | 499,429 |
| Oct 10, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.24% | 5,962,995 |
| Oct 9, 2025 | 41.90 | 42.20 | 41.90 | 42.10 | 42.10 | 0.24% | 6,344,331 |
| Oct 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | 1,891,198 |
| Oct 7, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Oct 6, 2025 | 41.60 | 42.20 | 41.60 | 41.80 | 41.80 | - | 3,075,733 |
| Oct 3, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 0.97% | 2,849,608 |
| Oct 2, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 1, 2025 | 41.60 | 41.60 | 41.20 | 41.40 | 41.40 | -0.48% | 2,363,192 |
| Sep 30, 2025 | 41.60 | 42.00 | 41.60 | 41.60 | 41.60 | -0.95% | 1,911,306 |
| Sep 29, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 0.48% | 12,734 |
| Sep 26, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -2.34% | 2,161,515 |
| Sep 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Sep 24, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 171,729 |
| Sep 23, 2025 | 42.80 | 42.80 | 42.60 | 42.80 | 42.80 | - | 318,160 |
| Sep 22, 2025 | 42.80 | 42.80 | 42.60 | 42.80 | 42.80 | 0.47% | 118,995 |
| Sep 19, 2025 | 42.60 | 42.60 | 42.45 | 42.60 | 42.60 | - | 575,935 |
| Sep 18, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | - | 359,560 |
| Sep 17, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | -0.93% | 1,621,586 |
| Sep 16, 2025 | 43.20 | 43.40 | 43.00 | 43.00 | 43.00 | -0.92% | 2,325,935 |
| Sep 15, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 0.46% | 153,639 |
| Sep 12, 2025 | 43.30 | 43.30 | 43.20 | 43.20 | 43.20 | -0.46% | 328,645 |
| Sep 11, 2025 | 43.40 | 43.40 | 43.20 | 43.40 | 43.40 | 0.46% | 3,791,982 |
| Sep 10, 2025 | 42.70 | 43.40 | 42.70 | 43.20 | 43.20 | 1.41% | 1,686,682 |
| Sep 9, 2025 | 42.60 | 42.80 | 42.60 | 42.60 | 42.60 | - | 112,636 |
| Sep 8, 2025 | 42.60 | 42.70 | 42.60 | 42.60 | 42.60 | 0.95% | 3,489,437 |
| Sep 5, 2025 | 42.20 | 42.40 | 42.20 | 42.20 | 42.20 | 0.48% | 1,670,929 |
| Sep 4, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -0.94% | 1,675,374 |
| Sep 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 332,547 |
| Sep 2, 2025 | 42.40 | 42.50 | 42.40 | 42.40 | 42.40 | -0.93% | 561,689 |
| Sep 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | 11,881 |
| Aug 29, 2025 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | - | 4,804,478 |
| Aug 28, 2025 | 43.40 | 43.40 | 42.40 | 42.40 | 42.40 | -0.93% | 1,733,963 |
| Aug 27, 2025 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -1.38% | 3,033,990 |
| Aug 26, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -1.36% | 1,531,155 |
| Aug 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | 284,136 |