Skel fjárfestingafélag hf. (ICE:SKEL)
Iceland · Delayed Price · Currency is ISK 17.20
+0.60 (3.61%)
At close: Feb 6, 2026
Skel fjárfestingafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 17.20 | 17.40 | 17.20 | 17.20 | 17.20 | 3.61% | 3,895,480 |
| Feb 5, 2026 | 16.40 | 17.00 | 16.40 | 16.60 | 16.60 | 0.61% | 7,285,993 |
| Feb 4, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | 5,046,135 |
| Feb 3, 2026 | 16.20 | 16.40 | 16.10 | 16.40 | 16.40 | 1.86% | 2,948,372 |
| Feb 2, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 85,359 |
| Jan 30, 2026 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | - | 42,386 |
| Jan 29, 2026 | 16.20 | 16.40 | 16.05 | 16.20 | 16.20 | - | 2,999,271 |
| Jan 28, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - | 1,885,000 |
| Jan 27, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -0.92% | 155,503 |
| Jan 26, 2026 | 16.30 | 16.40 | 16.30 | 16.35 | 16.35 | 1.55% | 256,881 |
| Jan 23, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 1,467,871 |
| Jan 22, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 0.62% | 1,655,135 |
| Jan 20, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -2.42% | 1,605,493 |
| Jan 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 12,121 |
| Jan 16, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 2.48% | 6,305,233 |
| Jan 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 2,419,737 |
| Jan 14, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 835,424 |
| Jan 13, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | - | 10,438,380 |
| Jan 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | 400,000 |
| Jan 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 7,000 |
| Jan 8, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 9,286 |
| Jan 7, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 3,175,819 |
| Jan 6, 2026 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | 0.62% | 818,066 |
| Jan 5, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.82% | 1,462,822 |
| Jan 2, 2026 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | -1.20% | 2,013,274 |
| Dec 30, 2025 | 16.50 | 16.70 | 16.30 | 16.70 | 16.70 | 1.83% | 991,084 |
| Dec 29, 2025 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | 1,168,677 |
| Dec 23, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | - | 268,917 |
| Dec 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 140,000 |
| Dec 19, 2025 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 155,066 |
| Dec 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 66,300 |
| Dec 17, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | 4,341,028 |
| Dec 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 20,000 |
| Dec 15, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | 76,578 |
| Dec 12, 2025 | 16.50 | 16.50 | 16.35 | 16.50 | 16.50 | -0.60% | 726,300 |
| Dec 11, 2025 | 16.40 | 16.60 | 16.20 | 16.60 | 16.60 | 0.61% | 1,063,228 |
| Dec 10, 2025 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 9,637,805 |
| Dec 9, 2025 | 16.80 | 16.80 | 16.00 | 16.60 | 16.60 | -2.35% | 4,275,296 |
| Dec 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,036,404 |
| Dec 5, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 1,019,558 |
| Dec 4, 2025 | 16.70 | 17.10 | 16.60 | 17.10 | 17.10 | 3.01% | 8,710,530 |
| Dec 3, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 3.11% | 8,722,867 |
| Dec 2, 2025 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 2.22% | 18,449,110 |
| Dec 1, 2025 | 15.30 | 15.80 | 15.30 | 15.75 | 15.75 | 4.30% | 21,617,800 |
| Nov 27, 2025 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | 1.34% | 7,457,758 |
| Nov 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 1,600,000 |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 856,000 |
| Nov 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% | 65,789 |
| Nov 19, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.33% | 132,000 |
| Nov 17, 2025 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 90,134 |