Sjóvá-Almennar tryggingar hf. (ICE:SJOVA)
Iceland · Delayed Price · Currency is ISK 42.80
0.00 (0.00%)
Aug 4, 2026, 2:58 PM GMT
Sjóvá-Almennar tryggingar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 21,595 |
| Jul 31, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | - | 1,768 |
| Jul 30, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 11,690 |
| Jul 29, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 1.78% | 1,880,331 |
| Jul 28, 2026 | 42.20 | 42.20 | 42.00 | 42.05 | 42.05 | 0.12% | 718,765 |
| Jul 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 25,310 |
| Jul 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.12% | 43,352 |
| Jul 23, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.59% | 100,000 |
| Jul 22, 2026 | 42.00 | 42.30 | 42.00 | 42.30 | 42.30 | 0.24% | 522,000 |
| Jul 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | 400,000 |
| Jul 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.59% | 18,116 |
| Jul 17, 2026 | 42.40 | 42.40 | 42.20 | 42.25 | 42.25 | 0.60% | 2,344,137 |
| Jul 16, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 0.96% | 1,302,952 |
| Jul 15, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | 543,352 |
| Jul 14, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | 0.48% | 595,475 |
| Jul 13, 2026 | 41.70 | 41.80 | 41.60 | 41.60 | 41.60 | - | 1,993,440 |
| Jul 10, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 1.46% | 2,543,708 |
| Jul 9, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.49% | 116,107 |
| Jul 8, 2026 | 40.80 | 41.00 | 40.60 | 40.80 | 40.80 | 0.49% | 3,489,984 |
| Jul 7, 2026 | 40.20 | 40.60 | 40.00 | 40.60 | 40.60 | 2.01% | 5,356,061 |
| Jul 6, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - | 1,742,306 |
| Jul 3, 2026 | 39.70 | 39.80 | 39.60 | 39.80 | 39.80 | 1.53% | 1,381,468 |
| Jul 1, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | 10,000 |
| Jun 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | 757 |
| Jun 26, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | -1.01% | 2,826,596 |
| Jun 25, 2026 | 39.80 | 39.80 | 39.40 | 39.80 | 39.80 | 1.02% | 3,715,301 |
| Jun 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 27,450 |
| Jun 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | 7,656 |
| Jun 22, 2026 | 39.70 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 905,278 |
| Jun 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 2,150 |
| Jun 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 27,628 |
| Jun 16, 2026 | 39.70 | 39.80 | 39.60 | 39.60 | 39.60 | -0.50% | 1,414,969 |
| Jun 15, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 1.53% | 867,822 |
| Jun 12, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 1.03% | 2,003,820 |
| Jun 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | 359,239 |
| Jun 10, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -0.89% | 1,053,061 |
| Jun 9, 2026 | 39.60 | 39.60 | 39.35 | 39.35 | 39.35 | -1.13% | 874,284 |
| Jun 8, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | -1.49% | 542,677 |
| Jun 5, 2026 | 40.00 | 40.60 | 40.00 | 40.40 | 40.40 | 0.50% | 149,665 |
| Jun 4, 2026 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 2.81% | 827,455 |
| Jun 3, 2026 | 38.60 | 39.20 | 37.80 | 39.10 | 39.10 | 0.26% | 4,777,014 |
| Jun 2, 2026 | 39.80 | 40.20 | 39.00 | 39.00 | 39.00 | -2.01% | 3,535,068 |
| Jun 1, 2026 | 40.60 | 40.60 | 39.40 | 39.80 | 39.80 | -4.33% | 5,572,830 |
| May 29, 2026 | 41.60 | 41.60 | 41.40 | 41.60 | 41.60 | -0.95% | 1,703,055 |
| May 28, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -0.94% | 981,801 |
| May 27, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | 66,416 |
| May 26, 2026 | 42.70 | 43.00 | 42.60 | 42.60 | 42.60 | - | 1,545,251 |
| May 22, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | - | 651,666 |
| May 21, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 0.95% | 2,304,471 |
| May 20, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -0.71% | 480,471 |