Skagi hf. (ICE:SKAGI)
Iceland · Delayed Price · Currency is ISK 16.70
-0.30 (-1.76%)
Oct 8, 2026, 3:23 PM GMT
Skagi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -1.76% | 834,356 |
| Oct 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 24,880 |
| Oct 6, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 227,505 |
| Oct 5, 2026 | 16.80 | 16.85 | 16.80 | 16.80 | 16.80 | 0.60% | 914,911 |
| Oct 2, 2026 | 16.50 | 16.75 | 16.50 | 16.70 | 16.70 | 1.83% | 3,692,413 |
| Oct 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 4,950 |
| Sep 29, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.20% | 853,880 |
| Sep 28, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -1.18% | 1,632,619 |
| Sep 25, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.17% | 1,639,112 |
| Sep 24, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -1.16% | 314,000 |
| Sep 23, 2026 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | 0.58% | 119,606 |
| Sep 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 107,000 |
| Sep 21, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 4.91% | 1,844,930 |
| Sep 18, 2026 | 17.10 | 17.20 | 16.30 | 16.30 | 16.30 | -4.96% | 4,906,300 |
| Sep 16, 2026 | 17.40 | 17.40 | 16.90 | 17.15 | 17.15 | -2.56% | 16,079,660 |
| Sep 15, 2026 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -1.12% | 1,816,373 |
| Sep 14, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | 327,871 |
| Sep 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 852,700 |
| Sep 10, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -2.20% | 1,367,280 |
| Sep 9, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -1.62% | 266,237 |
| Sep 8, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 0.54% | 455,424 |
| Sep 7, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -2.13% | 235,587 |
| Sep 4, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 1.08% | 103,706 |
| Sep 3, 2026 | 18.70 | 18.80 | 18.60 | 18.60 | 18.60 | -0.53% | 382,827 |
| Sep 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | 111,069 |
| Sep 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 120,000 |
| Aug 31, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 275,000 |
| Aug 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 190,000 |
| Aug 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 784 |
| Aug 26, 2026 | 18.95 | 18.95 | 18.80 | 18.80 | 18.80 | -1.05% | 682,439 |
| Aug 25, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | - | 247,491 |
| Aug 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 225,000 |
| Aug 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 323,900 |
| Aug 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 605,263 |
| Aug 19, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | 913,691 |
| Aug 18, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 1.60% | 808,446 |
| Aug 17, 2026 | 18.50 | 18.80 | 18.50 | 18.70 | 18.70 | 1.08% | 654,330 |
| Aug 14, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -0.54% | 285,435 |
| Aug 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 282,976 |
| Aug 12, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -0.54% | 564,848 |
| Aug 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 305,000 |
| Aug 10, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 341,000 |
| Aug 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 336,000 |
| Aug 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 2,000,000 |
| Aug 4, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -1.60% | 790,766 |
| Jul 31, 2026 | 18.60 | 18.80 | 18.50 | 18.80 | 18.80 | 1.08% | 4,567,100 |
| Jul 30, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -0.53% | 1,608,930 |
| Jul 29, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -1.06% | 1,991,246 |
| Jul 27, 2026 | 18.90 | 19.00 | 18.90 | 18.90 | 18.90 | - | 925,738 |
| Jul 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 711,417 |