Skagi hf. (ICE:SKAGI)
Iceland · Delayed Price · Currency is ISK 18.80
-0.20 (-1.05%)
May 5, 2026, 2:48 PM GMT
Skagi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 950,000 |
| May 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 2,194,737 |
| Apr 30, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.31% | 1,748,511 |
| Apr 29, 2026 | 19.10 | 19.20 | 19.05 | 19.05 | 19.05 | 0.79% | 4,519,590 |
| Apr 28, 2026 | 18.90 | 19.20 | 18.90 | 18.90 | 18.90 | -0.53% | 2,455,727 |
| Apr 27, 2026 | 18.70 | 19.00 | 18.60 | 19.00 | 19.00 | 2.70% | 14,597,000 |
| Apr 24, 2026 | 18.20 | 18.50 | 18.10 | 18.50 | 18.50 | 1.65% | 10,514,750 |
| Apr 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 550,000 |
| Apr 21, 2026 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | 5.20% | 18,474,280 |
| Apr 20, 2026 | 17.35 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | 1,659,493 |
| Apr 17, 2026 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | -0.57% | 2,320,287 |
| Apr 16, 2026 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | -0.57% | 1,461,875 |
| Apr 15, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | - | 1,434,293 |
| Apr 14, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 2.03% | 1,176,192 |
| Apr 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.86% | 400,000 |
| Apr 10, 2026 | 17.10 | 17.40 | 16.90 | 17.40 | 17.40 | 1.16% | 5,700,886 |
| Apr 9, 2026 | 17.40 | 17.50 | 17.20 | 17.20 | 17.20 | -1.71% | 2,253,424 |
| Apr 8, 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | 3.55% | 2,519,092 |
| Apr 7, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | - | 1,365,185 |
| Apr 1, 2026 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | 1.81% | 3,386,003 |
| Mar 31, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 60,000 |
| Mar 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 500,000 |
| Mar 27, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.78% | 2,263,037 |
| Mar 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 500,000 |
| Mar 25, 2026 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | 0.60% | 1,242,606 |
| Mar 24, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | 1,005,536 |
| Mar 23, 2026 | 16.60 | 17.20 | 16.55 | 16.80 | 16.80 | -1.18% | 3,758,703 |
| Mar 20, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 853,965 |
| Mar 19, 2026 | 16.95 | 16.95 | 16.80 | 16.90 | 16.90 | -0.59% | 1,648,087 |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | 1,741,471 |
| Mar 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.20 | - | 1,000,000 |
| Mar 16, 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 17.20 | -0.56% | 1,015,000 |
| Mar 13, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.30 | - | 1,670,124 |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.30 | - | 650,000 |
| Mar 10, 2026 | 17.80 | 18.00 | 17.70 | 17.70 | 17.30 | 0.57% | 7,219,553 |
| Mar 9, 2026 | 17.60 | 17.70 | 17.40 | 17.60 | 17.20 | -2.22% | 1,739,148 |
| Mar 6, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 17.59 | -2.17% | 4,000,000 |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.98 | - | 724,185 |
| Mar 4, 2026 | 18.10 | 18.50 | 18.10 | 18.40 | 17.98 | 2.79% | 5,610,435 |
| Mar 3, 2026 | 18.55 | 18.55 | 17.90 | 17.90 | 17.49 | -4.28% | 3,751,435 |
| Mar 2, 2026 | 18.70 | 18.70 | 18.60 | 18.70 | 18.28 | -1.32% | 4,657,967 |
| Feb 27, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.52 | 0.26% | 304,829 |
| Feb 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.47 | -0.53% | 100,000 |
| Feb 25, 2026 | 18.90 | 19.00 | 18.80 | 19.00 | 18.57 | - | 4,237,458 |
| Feb 24, 2026 | 18.60 | 19.10 | 18.60 | 19.00 | 18.57 | 3.83% | 7,940,820 |
| Feb 23, 2026 | 18.50 | 18.50 | 18.00 | 18.30 | 17.89 | -3.68% | 5,487,663 |
| Feb 20, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.57 | 0.53% | 3,743,421 |
| Feb 19, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.47 | 1.07% | 2,665,614 |
| Feb 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.28 | - | 254,011 |
| Feb 13, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.28 | -2.09% | 703,774 |