Skel fjárfestingafélag hf. (ICE:SKEL)
Iceland · Delayed Price · Currency is ISK 16.60
-0.10 (-0.60%)
Oct 8, 2025, 3:01 PM GMT
Skel fjárfestingafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | -0.60% | 4,598,254 |
| Oct 6, 2025 | 16.70 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 3,413,091 |
| Oct 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 141,458 |
| Oct 2, 2025 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | 2,266,411 |
| Oct 1, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | 167,834 |
| Sep 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1,437,292 |
| Sep 29, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 0.60% | 102,910 |
| Sep 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | 120,000 |
| Sep 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.30% | 33,985 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.65 | 16.65 | 16.65 | -0.30% | 3,105,389 |
| Sep 19, 2025 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | -1.18% | 473,522 |
| Sep 18, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 1,020,233 |
| Sep 17, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 133,336 |
| Sep 16, 2025 | 17.20 | 17.40 | 16.90 | 16.90 | 16.90 | -1.74% | 647,981 |
| Sep 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1,016,442 |
| Sep 12, 2025 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | - | 145,134 |
| Sep 11, 2025 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | - | 133,466 |
| Sep 10, 2025 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 1.78% | 469,087 |
| Sep 9, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | 4,681,102 |
| Sep 8, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | - | 487,107 |
| Sep 5, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | - | 121,006 |
| Sep 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1,080,506 |
| Sep 3, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 1,898,285 |
| Sep 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 5,952 |
| Sep 1, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 3,020,586 |
| Aug 29, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 131,386 |
| Aug 28, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | 1.21% | 20,090 |
| Aug 27, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -1.79% | 786,659 |
| Aug 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 90,476 |
| Aug 25, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1.20% | 915,389 |
| Aug 22, 2025 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | 0.61% | 7,048,361 |
| Aug 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.30% | 525,000 |
| Aug 20, 2025 | 16.40 | 16.50 | 16.40 | 16.45 | 16.45 | 0.30% | 5,004,883 |
| Aug 19, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 2,380,437 |
| Aug 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 781,928 |
| Aug 15, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 2,782,874 |
| Aug 14, 2025 | 16.90 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 873,127 |
| Aug 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 50,000 |
| Aug 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 185,000 |
| Aug 11, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 0.60% | 155,424 |
| Aug 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 27,500 |
| Aug 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 6, 2025 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | -0.59% | 284,279 |
| Aug 5, 2025 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | - | 366,299 |
| Aug 1, 2025 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | - | 430,235 |
| Jul 31, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 219,999 |
| Jul 30, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | 768,731 |
| Jul 29, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 24,757 |