Sjóvá-Almennar tryggingar hf. (ICE:SJOVA)
Iceland · Delayed Price · Currency is ISK 44.20
+0.20 (0.45%)
Oct 28, 2026, 3:00 PM GMT
Sjóvá-Almennar tryggingar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 0.45% | 1,572,000 |
| Oct 27, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | - | 5,248,000 |
| Oct 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.34% | 1,000,000 |
| Oct 23, 2026 | 44.00 | 44.00 | 43.80 | 43.85 | 43.85 | 0.11% | 609,552 |
| Oct 22, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.45% | 702,347 |
| Oct 21, 2026 | 43.60 | 44.20 | 43.60 | 44.00 | 44.00 | 2.33% | 1,639,280 |
| Oct 20, 2026 | 42.80 | 43.40 | 42.80 | 43.00 | 43.00 | 0.94% | 7,664,177 |
| Oct 19, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 0.47% | 606,232 |
| Oct 15, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 52,000 |
| Oct 14, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -0.47% | 1,205,547 |
| Oct 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 16,178 |
| Oct 12, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | 126,898 |
| Oct 9, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 1.42% | 769,767 |
| Oct 8, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | 1,950,000 |
| Oct 7, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 0.94% | 1,609,026 |
| Oct 6, 2026 | 42.40 | 42.40 | 42.00 | 42.40 | 42.40 | 1.44% | 6,633,719 |
| Oct 5, 2026 | 41.90 | 42.10 | 41.80 | 41.80 | 41.80 | -0.36% | 223,841 |
| Oct 2, 2026 | 40.80 | 42.00 | 40.80 | 41.95 | 41.95 | 2.82% | 4,107,172 |
| Oct 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | 5,000 |
| Sep 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | 200,000 |
| Sep 29, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 825,243 |
| Sep 28, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | -1.20% | 1,025,243 |
| Sep 25, 2026 | 41.80 | 41.80 | 41.60 | 41.70 | 41.70 | -0.24% | 300,232 |
| Sep 24, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 209,844 |
| Sep 23, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -0.48% | 400,000 |
| Sep 22, 2026 | 42.00 | 42.20 | 42.00 | 42.00 | 42.00 | 0.24% | 505,012 |
| Sep 21, 2026 | 40.60 | 41.90 | 40.60 | 41.90 | 41.90 | 3.20% | 4,242,340 |
| Sep 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 1,089,154 |
| Sep 17, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -0.25% | 940 |
| Sep 16, 2026 | 40.80 | 40.80 | 40.20 | 40.70 | 40.70 | -0.25% | 1,921,386 |
| Sep 15, 2026 | 41.50 | 41.50 | 40.80 | 40.80 | 40.80 | -1.92% | 1,299,538 |
| 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 |