Skagi hf. (ICE:SKAGI)
Iceland · Delayed Price · Currency is ISK 18.95
+0.05 (0.26%)
At close: Feb 27, 2026
Skagi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% | 304,829 |
| Feb 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 100,000 |
| Feb 25, 2026 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | - | 4,237,458 |
| Feb 24, 2026 | 18.60 | 19.10 | 18.60 | 19.00 | 19.00 | 3.83% | 7,940,820 |
| Feb 23, 2026 | 18.50 | 18.50 | 18.00 | 18.30 | 18.30 | -3.68% | 5,487,663 |
| Feb 20, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 3,743,421 |
| Feb 19, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 1.07% | 2,665,614 |
| Feb 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 254,011 |
| Feb 13, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -2.09% | 703,774 |
| Feb 12, 2026 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | -2.05% | 1,056,208 |
| Feb 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 5,000 |
| Feb 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | 326,923 |
| Feb 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | 105,000 |
| Feb 6, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 1.02% | 339,949 |
| Feb 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | 70,723 |
| Feb 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 329,949 |
| Feb 3, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | 371,250 |
| Feb 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 369,363 |
| Jan 30, 2026 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | -1.02% | 2,929,378 |
| Jan 29, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 155,836 |
| Jan 28, 2026 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | -0.76% | 1,842,832 |
| Jan 27, 2026 | 19.60 | 19.80 | 19.50 | 19.75 | 19.75 | 0.25% | 6,159,046 |
| Jan 26, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | 1.03% | 4,520,950 |
| Jan 23, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.02% | 1,326,923 |
| Jan 22, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | - | 170,000 |
| Jan 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 329,949 |
| Jan 20, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -1.50% | 1,403,030 |
| Jan 19, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -3.38% | 6,909,236 |
| Jan 15, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | 500,000 |
| Jan 14, 2026 | 20.20 | 20.60 | 20.00 | 20.50 | 20.50 | 0.49% | 10,259,080 |
| Jan 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 139,365 |
| Jan 12, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 2,285,700 |
| Jan 9, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 7,032,605 |
| Jan 7, 2026 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | 2.77% | 2,778,133 |
| Jan 6, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.25% | 824,215 |
| Jan 5, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | -0.50% | 4,343,600 |
| Jan 2, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | 33,968 |
| Dec 30, 2025 | 19.95 | 20.00 | 19.80 | 19.90 | 19.90 | - | 2,524,575 |
| Dec 29, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | 0.51% | 2,118,575 |
| Dec 23, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | - | 505,757 |
| Dec 22, 2025 | 20.00 | 20.20 | 19.80 | 19.80 | 19.80 | -1.00% | 552,751 |
| Dec 19, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 4,696,120 |
| Dec 18, 2025 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | -0.98% | 4,721,952 |
| Dec 17, 2025 | 19.60 | 20.60 | 19.60 | 20.40 | 20.40 | 5.15% | 13,895,590 |
| Dec 16, 2025 | 19.50 | 19.60 | 19.40 | 19.40 | 19.40 | 1.04% | 21,516,570 |
| Dec 15, 2025 | 19.55 | 19.60 | 19.20 | 19.20 | 19.20 | -2.54% | 3,906,061 |
| Dec 12, 2025 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | 0.51% | 3,209,911 |
| Dec 11, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -3.92% | 4,979,335 |
| Dec 10, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | 7,840,036 |
| Dec 9, 2025 | 22.20 | 22.20 | 20.00 | 21.00 | 21.00 | -7.08% | 23,098,130 |