Skel fjárfestingafélag hf. (ICE:SKEL)
Iceland · Delayed Price · Currency is ISK 15.30
0.00 (0.00%)
Oct 29, 2025, 3:23 PM GMT
Skel fjárfestingafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2,132,680 |
| Oct 28, 2025 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 95,392 |
| Oct 27, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | 637,719 |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 22, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | 0.32% | 5,125,057 |
| Oct 21, 2025 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | -0.96% | 988,000 |
| Oct 20, 2025 | 15.60 | 15.60 | 15.30 | 15.60 | 15.60 | 1.96% | 414,645 |
| Oct 17, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.97% | 45,800 |
| Oct 16, 2025 | 15.45 | 15.60 | 15.40 | 15.45 | 15.45 | -0.32% | 3,827,310 |
| Oct 15, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 7,098,263 |
| Oct 14, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | 102,250 |
| Oct 13, 2025 | 16.10 | 16.10 | 15.10 | 15.30 | 15.30 | -8.38% | 3,011,766 |
| Oct 10, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 15.10 | - | 3,529,078 |
| Oct 9, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 15.10 | 0.60% | 517,900 |
| Oct 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.01 | -0.60% | 76,546 |
| Oct 7, 2025 | 16.80 | 16.80 | 16.50 | 16.70 | 15.10 | -0.60% | 4,598,254 |
| Oct 6, 2025 | 16.70 | 16.80 | 16.60 | 16.80 | 15.19 | 1.20% | 3,413,091 |
| Oct 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.01 | 0.61% | 141,458 |
| Oct 2, 2025 | 16.60 | 16.60 | 16.30 | 16.50 | 14.92 | -0.60% | 2,266,411 |
| Oct 1, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 15.01 | -0.60% | 167,834 |
| Sep 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 15.10 | - | 1,437,292 |
| Sep 29, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 15.10 | 0.60% | 102,910 |
| Sep 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.01 | - | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 15.01 | -0.60% | 120,000 |
| Sep 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 15.10 | - | - |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 15.10 | 0.30% | 33,985 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.65 | 16.65 | 15.05 | -0.30% | 3,105,389 |
| Sep 19, 2025 | 16.90 | 16.90 | 16.60 | 16.70 | 15.10 | -1.18% | 473,522 |
| Sep 18, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 15.28 | 0.60% | 1,020,233 |
| Sep 17, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 15.19 | -0.59% | 133,336 |
| Sep 16, 2025 | 17.20 | 17.40 | 16.90 | 16.90 | 15.28 | -1.74% | 647,981 |
| Sep 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 15.55 | - | 1,016,442 |
| Sep 12, 2025 | 17.20 | 17.30 | 17.20 | 17.20 | 15.55 | - | 145,134 |
| Sep 11, 2025 | 17.20 | 17.20 | 17.10 | 17.20 | 15.55 | - | 133,466 |
| Sep 10, 2025 | 17.00 | 17.20 | 16.90 | 17.20 | 15.55 | 1.78% | 469,087 |
| Sep 9, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 15.28 | - | 4,681,102 |
| Sep 8, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 15.28 | - | 487,107 |
| Sep 5, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 15.28 | - | 121,006 |
| Sep 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 15.28 | - | 1,080,506 |
| Sep 3, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 15.28 | 0.60% | 1,898,285 |
| Sep 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 15.19 | 0.60% | 5,952 |
| Sep 1, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 15.10 | - | 3,020,586 |
| Aug 29, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 15.10 | - | 131,386 |
| Aug 28, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 15.10 | 1.21% | 20,090 |
| Aug 27, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 14.92 | -1.79% | 786,659 |
| Aug 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 15.19 | - | 90,476 |
| Aug 25, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 15.19 | 1.20% | 915,389 |
| Aug 22, 2025 | 16.50 | 16.70 | 16.50 | 16.60 | 15.01 | 0.61% | 7,048,361 |
| Aug 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 14.92 | 0.30% | 525,000 |