Skagi hf. (ICE:SKAGI)
Iceland flag Iceland · Delayed Price · Currency is ISK
19.60
-0.10 (-0.51%)
At close: Oct 7, 2025

Skagi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202519.7019.7019.5019.5019.50-1.02%896,263
Aug 13, 202519.7019.8019.6019.7019.700.51%863,052
Aug 12, 202519.6019.8019.6019.6019.600.51%4,395,483
Aug 11, 202519.4019.5019.4019.5019.500.78%476,923
Aug 8, 202519.4019.4519.3019.3519.35-0.77%3,144,426
Aug 7, 202519.6019.6019.4019.5019.50-0.51%2,599,538
Aug 6, 202519.7019.7019.6019.6019.60-0.51%247,015
Aug 5, 202519.7019.7019.7019.7019.70-71,825
Aug 1, 202519.9019.9019.7019.7019.70-0.51%43,688
Jul 31, 202519.8019.9019.8019.8019.800.51%2,323,610
Jul 30, 202519.8019.8019.7019.7019.70-0.51%3,028,328
Jul 29, 202519.8019.9019.8019.8019.80-3,490,838
Jul 28, 202519.8019.8019.8019.8019.800.76%240,237
Jul 25, 202519.7019.7019.6019.6519.65-0.25%205,380