Skagi hf. (ICE:SKAGI)
Iceland · Delayed Price · Currency is ISK 16.90
-0.70 (-3.98%)
Sep 16, 2026, 10:09 AM GMT
Skagi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | - | -0.56% | 515,605 |
| 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 |
| Jul 23, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -1.05% | 2,952,748 |
| Jul 22, 2026 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 1,224,598 |
| Jul 21, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.59% | 2,577,735 |
| Jul 20, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | 754,240 |
| Jul 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 602,659 |
| Jul 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.27% | 2,465,000 |
| Jul 14, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% | 300,000 |
| Jul 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 525,276 |
| Jul 10, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 1.90% | 952,178 |
| Jul 9, 2026 | 18.30 | 18.45 | 18.30 | 18.45 | 18.45 | 0.82% | 1,012,330 |
| Jul 8, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 3,090,187 |
| Jul 7, 2026 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | - | 730,000 |
| Jul 6, 2026 | 18.25 | 18.60 | 18.20 | 18.50 | 18.50 | 2.21% | 2,490,429 |
| Jul 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 6,500,381 |
| Jul 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 1,018,037 |