Skagi hf. (ICE:SKAGI)
Iceland · Delayed Price · Currency is ISK 20.00
+0.20 (1.01%)
At close: Oct 27, 2025
Skagi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.80 | 19.80 | 19.70 | 19.75 | 19.75 | -1.25% | 729,551 |
| Oct 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 2,327,944 |
| Oct 24, 2025 | 20.00 | 20.05 | 19.80 | 19.80 | 19.80 | - | 3,365,704 |
| Oct 23, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -1.00% | 2,797,703 |
| Oct 22, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 1,798,750 |
| Oct 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 202,101 |
| Oct 20, 2025 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 1,690,209 |
| Oct 17, 2025 | 19.90 | 20.20 | 19.70 | 20.20 | 20.20 | 1.51% | 10,061,840 |
| Oct 16, 2025 | 19.70 | 19.90 | 19.60 | 19.90 | 19.90 | - | 10,900,030 |
| Oct 15, 2025 | 19.80 | 20.00 | 19.60 | 19.90 | 19.90 | 1.53% | 14,875,950 |
| Oct 14, 2025 | 18.90 | 19.60 | 18.80 | 19.60 | 19.60 | 3.70% | 36,064,350 |
| Oct 13, 2025 | 18.90 | 18.95 | 18.80 | 18.90 | 18.90 | -0.53% | 1,512,145 |
| Oct 10, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 64,870 |
| Oct 9, 2025 | 19.40 | 19.40 | 19.00 | 19.20 | 19.20 | -0.52% | 10,817,030 |
| Oct 8, 2025 | 19.50 | 19.60 | 19.20 | 19.30 | 19.30 | -1.53% | 5,751,463 |
| Oct 7, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -0.51% | 1,098,667 |
| Oct 6, 2025 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | 8.84% | 6,972,044 |
| Oct 3, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - | 1,779,981 |
| Oct 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | 359,116 |
| Oct 1, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 1,659,330 |
| Sep 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 21,843 |
| Sep 26, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - | 59,230 |
| Sep 25, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 118,947 |
| Sep 24, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | - | 215,489 |
| Sep 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 657,406 |
| Sep 22, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 612,529 |
| Sep 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 722,403 |
| Sep 18, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | -0.54% | 567,148 |
| Sep 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 114,865 |
| Sep 16, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | 1,655,929 |
| Sep 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 706,383 |
| Sep 12, 2025 | 18.80 | 18.90 | 18.70 | 18.70 | 18.70 | -0.53% | 382,770 |
| Sep 11, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 1,503,555 |
| Sep 10, 2025 | 18.70 | 19.00 | 18.60 | 19.00 | 19.00 | 2.15% | 1,914,419 |
| Sep 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 283,271 |
| Sep 8, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 3,208,510 |
| Sep 5, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 1.62% | 2,647,813 |
| Sep 4, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | 0.27% | 1,973,053 |
| Sep 3, 2025 | 18.60 | 18.60 | 18.45 | 18.45 | 18.45 | -0.81% | 1,006,214 |
| Sep 2, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.09% | 309,189 |
| Sep 1, 2025 | 18.60 | 18.60 | 18.30 | 18.40 | 18.40 | -1.60% | 4,195,844 |
| Aug 29, 2025 | 18.60 | 18.70 | 18.50 | 18.70 | 18.70 | 0.54% | 1,867,189 |
| Aug 28, 2025 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | -0.53% | 1,000,515 |
| Aug 27, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | -2.60% | 6,072,928 |
| Aug 26, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -0.52% | 621,450 |
| Aug 22, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 1.05% | 572,667 |
| Aug 21, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 199,111 |
| Aug 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 175,781 |
| Aug 19, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -0.52% | 1,295,279 |
| Aug 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 182,520 |