Skagi hf. (ICE:SKAGI)
Iceland · Delayed Price · Currency is ISK 19.00
+0.20 (1.06%)
Oct 28, 2026, 3:00 PM GMT
Skagi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | 686,331 |
| Oct 27, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | 3,430,219 |
| Oct 26, 2026 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | -0.16% | 292,772 |
| Oct 23, 2026 | 18.70 | 18.73 | 18.70 | 18.73 | 18.73 | 0.70% | 1,000,728 |
| Oct 22, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -0.53% | 204,405 |
| Oct 21, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1.63% | 1,789,444 |
| Oct 20, 2026 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 1.10% | 483,361 |
| Oct 19, 2026 | 18.10 | 18.20 | 18.05 | 18.20 | 18.20 | 0.55% | 16,819,123 |
| Oct 16, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.69% | 4,330,866 |
| Oct 15, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | 2,317,172 |
| Oct 14, 2026 | 17.75 | 17.90 | 17.75 | 17.80 | 17.80 | 1.14% | 15,295,054 |
| Oct 13, 2026 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | 1.73% | 15,385,716 |
| Oct 12, 2026 | 16.70 | 17.45 | 16.70 | 17.30 | 17.30 | 3.59% | 23,031,855 |
| Oct 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 100,000 |
| 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 |