Sjóvá-Almennar tryggingar hf. (ICE:SJOVA)
Iceland · Delayed Price · Currency is ISK 40.20
-0.60 (-1.47%)
Sep 16, 2026, 10:19 AM GMT
Sjóvá-Almennar tryggingar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | - | -0.24% | 50,000 |
| Sep 14, 2026 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | -1.19% | 2,340,623 |
| Sep 11, 2026 | 42.00 | 42.10 | 42.00 | 42.10 | 42.10 | 0.24% | 44,852 |
| Sep 10, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -0.94% | 2,900,000 |
| Sep 9, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | 202,000 |
| Sep 8, 2026 | 43.20 | 43.40 | 42.60 | 42.60 | 42.60 | -0.47% | 853,581 |
| Sep 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | 45,000 |
| Sep 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | 15,037 |
| Sep 3, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | -1.37% | 1,349,194 |
| Sep 2, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.45% | 734,544 |
| Sep 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | 3,000 |
| Aug 31, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 23,810 |
| Aug 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 1,000,961 |
| Aug 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | 242,558 |
| Aug 26, 2026 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | - | 11,574 |
| Aug 25, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | - | 106,316 |
| Aug 24, 2026 | 43.60 | 44.00 | 43.50 | 44.00 | 44.00 | 1.03% | 1,805,297 |
| Aug 21, 2026 | 43.20 | 43.60 | 43.20 | 43.55 | 43.55 | 1.28% | 2,378,986 |
| Aug 19, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -0.46% | 136,178 |
| Aug 18, 2026 | 42.90 | 43.20 | 42.80 | 43.20 | 43.20 | 0.47% | 2,991,150 |
| Aug 14, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.94% | 235,836 |
| Aug 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | 1,000 |
| Aug 11, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 18,116 |
| Aug 10, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | 8,409 |
| Aug 7, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | -0.47% | 122,450 |
| Aug 6, 2026 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | 0.47% | 502,500 |
| Aug 5, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | -0.47% | 623,950 |
| 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 |