Skel fjárfestingafélag hf. (ICE:SKEL)
Iceland · Delayed Price · Currency is ISK 16.90
0.00 (0.00%)
Aug 12, 2025, 3:29 PM GMT
Skel fjárfestingafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 17.05 | 17.10 | 17.00 | 17.00 | 17.00 | - | 813,364 |
| Jul 25, 2025 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | - | 301,764 |
| Jul 24, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - | 637,563 |
| Jul 23, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 276,001 |
| Jul 22, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 239,948 |
| Jul 21, 2025 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 269,992 |
| Jul 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 17, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 259,660 |
| Jul 16, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 716,435 |
| Jul 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 122,353 |
| Jul 14, 2025 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | - | 302,573 |
| Jul 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 10, 2025 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | -0.29% | 236,486 |
| Jul 9, 2025 | 17.00 | 17.10 | 17.00 | 17.05 | 17.05 | -0.29% | 178,353 |
| Jul 8, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 86,000 |
| Jul 7, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | - | 71,280 |
| Jul 4, 2025 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | -1.16% | 436,229 |
| Jul 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 141,900 |
| Jul 2, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 113,400 |
| Jul 1, 2025 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 0.59% | 233,443 |
| Jun 30, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 191,647 |
| Jun 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 25,900 |
| Jun 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 472,477 |
| Jun 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 24, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | - | 1,072,477 |
| Jun 23, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 99,388 |
| Jun 20, 2025 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -1.16% | 3,345,995 |
| Jun 19, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -1.14% | 1,344,760 |
| Jun 18, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | 181,300 |
| Jun 16, 2025 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | - | 280,323 |
| Jun 13, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -0.57% | 801,868 |
| Jun 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 6,928 |
| Jun 11, 2025 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | - | 1,561,631 |
| Jun 10, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | 0.57% | 1,418,818 |
| Jun 6, 2025 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | - | 330,954 |
| Jun 5, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | 2,183,454 |
| Jun 4, 2025 | 17.30 | 17.45 | 17.20 | 17.40 | 17.40 | 1.16% | 1,039,092 |
| Jun 3, 2025 | 17.30 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | 1,704,959 |
| Jun 2, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.14% | 241,408 |
| May 30, 2025 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | 251,290 |
| May 28, 2025 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | 0.58% | 4,801,012 |