Sjóvá-Almennar tryggingar hf. (ICE:SJOVA)
Iceland · Delayed Price · Currency is ISK 42.40
-0.20 (-0.47%)
May 27, 2026, 12:49 PM GMT
Sjóvá-Almennar tryggingar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 42.45 | 42.50 | 42.40 | 42.50 | 42.50 | - | 140,390 |
| May 18, 2026 | 42.40 | 42.50 | 42.40 | 42.50 | 42.50 | -1.16% | 471,820 |
| May 13, 2026 | 43.00 | 43.20 | 43.00 | 43.00 | 43.00 | - | 3,504,500 |
| May 12, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | - | 1,325,581 |
| May 11, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.47% | 731,000 |
| May 7, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 1.90% | 915,348 |
| May 6, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | - | 55,761 |
| May 5, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 2.19% | 4,521,524 |
| May 4, 2026 | 40.40 | 41.20 | 40.40 | 41.10 | 41.10 | 3.27% | 2,391,561 |
| Apr 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | 12,025 |
| Apr 29, 2026 | 39.80 | 39.80 | 39.40 | 39.60 | 39.60 | 0.51% | 3,063,214 |
| Apr 28, 2026 | 39.20 | 39.40 | 39.00 | 39.40 | 39.40 | 1.03% | 6,305,424 |
| Apr 27, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.78% | 4,315,660 |
| Apr 24, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.26% | 1,000,000 |
| Apr 22, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -0.52% | 644,972 |
| Apr 21, 2026 | 38.80 | 39.00 | 38.60 | 38.80 | 38.80 | 1.04% | 3,811,470 |
| Apr 20, 2026 | 38.40 | 38.60 | 38.40 | 38.40 | 38.40 | -1.03% | 314,541 |
| Apr 17, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.31% | 1,123,739 |
| Apr 16, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.26% | 6,000 |
| Apr 15, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | 2,927,238 |
| Apr 14, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.15% | 1,638,888 |
| Apr 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 2,377,281 |
| Apr 10, 2026 | 36.80 | 37.40 | 36.60 | 37.40 | 37.40 | 1.63% | 2,269,374 |
| Apr 9, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -1.08% | 538,392 |
| Apr 8, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 2.20% | 6,115,906 |
| Apr 7, 2026 | 36.40 | 36.40 | 36.00 | 36.40 | 36.40 | 0.55% | 1,053,535 |
| Apr 1, 2026 | 36.40 | 36.80 | 36.20 | 36.20 | 36.20 | 1.12% | 2,134,434 |
| Mar 31, 2026 | 35.60 | 36.00 | 35.60 | 35.80 | 35.80 | - | 1,609,405 |
| Mar 30, 2026 | 35.70 | 35.80 | 35.40 | 35.80 | 35.80 | 0.14% | 370,481 |
| Mar 26, 2026 | 35.80 | 35.80 | 35.40 | 35.75 | 35.75 | -0.14% | 2,531,846 |
| Mar 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | 1,221,229 |
| Mar 24, 2026 | 35.80 | 35.80 | 35.20 | 35.40 | 35.40 | -2.21% | 4,510,874 |
| Mar 23, 2026 | 36.00 | 36.40 | 35.60 | 36.20 | 36.20 | - | 2,376,975 |
| Mar 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | 14,760 |
| Mar 19, 2026 | 37.20 | 37.20 | 36.90 | 37.00 | 37.00 | -2.12% | 3,046,000 |
| Mar 18, 2026 | 38.00 | 38.20 | 37.80 | 37.80 | 37.80 | -2.58% | 1,974,463 |
| Mar 17, 2026 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | -2.02% | 1,222,826 |
| Mar 13, 2026 | 39.60 | 39.60 | 39.00 | 39.60 | 39.60 | 1.41% | 115,000 |
| Mar 12, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 39.05 | -0.99% | 65,600 |
| Mar 11, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 39.44 | -1.46% | 292,898 |
| Mar 10, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 40.03 | 2.50% | 791,687 |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.05 | -1.96% | 705,500 |
| Mar 6, 2026 | 40.80 | 40.80 | 40.60 | 40.80 | 39.83 | -1.92% | 502,941 |
| Mar 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.61 | 1.46% | 150,000 |
| Mar 4, 2026 | 40.20 | 41.60 | 40.20 | 41.00 | 40.03 | 2.50% | 4,532,190 |
| Mar 3, 2026 | 41.40 | 41.40 | 39.80 | 40.00 | 39.05 | -3.38% | 2,247,583 |