Skagi hf. (ICE:SKAGI)
Iceland flag Iceland · Delayed Price · Currency is ISK
20.00
+0.20 (1.01%)
At close: Oct 27, 2025

Skagi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202519.8019.8019.7019.7519.75-1.25%729,551
Oct 27, 202520.0020.0020.0020.0020.001.01%2,327,944
Oct 24, 202520.0020.0519.8019.8019.80-3,365,704
Oct 23, 202519.9019.9019.8019.8019.80-1.00%2,797,703
Oct 22, 202520.0020.0019.9020.0020.00-1,798,750
Oct 21, 202520.0020.0020.0020.0020.00-202,101
Oct 20, 202520.1020.2020.0020.0020.00-0.99%1,690,209
Oct 17, 202519.9020.2019.7020.2020.201.51%10,061,840
Oct 16, 202519.7019.9019.6019.9019.90-10,900,030
Oct 15, 202519.8020.0019.6019.9019.901.53%14,875,950
Oct 14, 202518.9019.6018.8019.6019.603.70%36,064,350
Oct 13, 202518.9018.9518.8018.9018.90-0.53%1,512,145
Oct 10, 202519.2019.2019.0019.0019.00-1.04%64,870
Oct 9, 202519.4019.4019.0019.2019.20-0.52%10,817,030
Oct 8, 202519.5019.6019.2019.3019.30-1.53%5,751,463
Oct 7, 202519.8019.8019.6019.6019.60-0.51%1,098,667
Oct 6, 202520.0020.0019.6019.7019.708.84%6,972,044
Oct 3, 202518.1018.1018.0018.1018.10-1,779,981
Oct 2, 202518.1018.1018.1018.1018.101.12%359,116
Oct 1, 202518.0018.0017.9017.9017.90-0.56%1,659,330
Sep 30, 202518.0018.0018.0018.0018.00-0.55%21,843
Sep 26, 202518.1018.1018.0018.1018.10-59,230
Sep 25, 202518.3018.3018.1018.1018.10-1.09%118,947
Sep 24, 202518.4018.4018.3018.3018.30-215,489
Sep 23, 202518.3018.3018.3018.3018.30-0.54%657,406
Sep 22, 202518.5018.5018.4018.4018.40-0.54%612,529
Sep 19, 202518.5018.5018.5018.5018.500.54%722,403
Sep 18, 202518.4518.4518.4018.4018.40-0.54%567,148
Sep 17, 202518.5018.5018.5018.5018.50-114,865
Sep 16, 202518.8018.8018.5018.5018.50-1.60%1,655,929
Sep 15, 202518.8018.8018.8018.8018.800.53%706,383
Sep 12, 202518.8018.9018.7018.7018.70-0.53%382,770
Sep 11, 202519.0019.0018.8018.8018.80-1.05%1,503,555
Sep 10, 202518.7019.0018.6019.0019.002.15%1,914,419
Sep 9, 202518.6018.6018.6018.6018.60-0.53%283,271
Sep 8, 202518.8018.8018.7018.7018.70-0.53%3,208,510
Sep 5, 202518.6018.8018.6018.8018.801.62%2,647,813
Sep 4, 202518.4018.6018.4018.5018.500.27%1,973,053
Sep 3, 202518.6018.6018.4518.4518.45-0.81%1,006,214
Sep 2, 202518.5018.6018.5018.6018.601.09%309,189
Sep 1, 202518.6018.6018.3018.4018.40-1.60%4,195,844
Aug 29, 202518.6018.7018.5018.7018.700.54%1,867,189
Aug 28, 202518.9018.9018.5018.6018.60-0.53%1,000,515
Aug 27, 202519.1019.1018.7018.7018.70-2.60%6,072,928
Aug 26, 202519.3019.3019.2019.2019.20-0.52%621,450
Aug 22, 202519.2019.3019.2019.3019.301.05%572,667
Aug 21, 202519.2019.2019.1019.1019.10-0.52%199,111
Aug 20, 202519.2019.2019.2019.2019.20-175,781
Aug 19, 202519.3019.3019.2019.2019.20-0.52%1,295,279
Aug 18, 202519.3019.3019.3019.3019.30-1.03%182,520