Skagi hf. (ICE:SKAGI)
Iceland · Delayed Price · Currency is ISK 18.80
+0.30 (1.62%)
At close: Sep 5, 2025
Skagi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.02% | 896,263 |
| Aug 13, 2025 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | 0.51% | 863,052 |
| Aug 12, 2025 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | 0.51% | 4,395,483 |
| Aug 11, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 0.78% | 476,923 |
| Aug 8, 2025 | 19.40 | 19.45 | 19.30 | 19.35 | 19.35 | -0.77% | 3,144,426 |
| Aug 7, 2025 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | -0.51% | 2,599,538 |
| Aug 6, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | 247,015 |
| Aug 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 71,825 |
| Aug 1, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 43,688 |
| Jul 31, 2025 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | 0.51% | 2,323,610 |
| Jul 30, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | 3,028,328 |
| Jul 29, 2025 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | - | 3,490,838 |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.76% | 240,237 |
| Jul 25, 2025 | 19.70 | 19.70 | 19.60 | 19.65 | 19.65 | -0.25% | 205,380 |
| Jul 24, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.03% | 1,666,235 |
| Jul 23, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.83% | 2,066,845 |
| Jul 22, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | - | 1,905,209 |
| Jul 21, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | -0.26% | 5,068,042 |
| Jul 18, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.26% | 593,881 |
| Jul 17, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 0.26% | 192,801 |
| Jul 16, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.79% | 236,222 |
| Jul 15, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -0.79% | 363,443 |
| Jul 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 2,063,561 |
| Jul 11, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.59% | 5,104,703 |
| Jul 9, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 1,431,463 |
| Jul 8, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 4,389,752 |
| Jul 7, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | 1.61% | 10,836,810 |
| Jul 4, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.09% | 2,400,000 |
| Jul 3, 2025 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | - | 738,274 |
| Jul 2, 2025 | 18.40 | 18.40 | 18.35 | 18.40 | 18.40 | 0.27% | 1,310,598 |
| Jul 1, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 15,792,500 |
| Jun 30, 2025 | 18.40 | 18.40 | 18.30 | 18.35 | 18.35 | -0.27% | 7,895,444 |
| Jun 27, 2025 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 0.55% | 5,985,000 |
| Jun 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,716,120 |
| Jun 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 2,545,902 |