Skel fjárfestingafélag hf. (ICE:SKEL)
Iceland · Delayed Price · Currency is ISK 16.20
0.00 (0.00%)
May 27, 2026, 11:42 AM GMT
Skel fjárfestingafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 50,000 |
| May 22, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 858,939 |
| May 21, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | - | 104,097 |
| May 20, 2026 | 16.20 | 16.20 | 16.15 | 16.20 | 16.20 | -1.22% | 4,934,169 |
| May 19, 2026 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | - | 22,388 |
| May 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 6,500 |
| May 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 466,714 |
| May 13, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - | 5,583,167 |
| May 12, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -1.21% | 569,511 |
| May 11, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.20% | 542,205 |
| May 8, 2026 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | 0.30% | 326,000 |
| May 7, 2026 | 16.70 | 16.70 | 16.65 | 16.65 | 16.65 | - | 901,197 |
| May 6, 2026 | 16.60 | 16.70 | 16.50 | 16.65 | 16.65 | - | 380,798 |
| May 5, 2026 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | -0.30% | 277,910 |
| May 4, 2026 | 16.50 | 16.70 | 16.40 | 16.70 | 16.70 | 2.45% | 2,902,120 |
| Apr 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | 2,220,000 |
| Apr 29, 2026 | 16.20 | 16.30 | 16.20 | 16.25 | 16.25 | -0.31% | 576,612 |
| Apr 28, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 272,649 |
| Apr 27, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - | 1,369,582 |
| Apr 24, 2026 | 16.30 | 16.50 | 16.20 | 16.20 | 16.20 | -0.92% | 458,575 |
| Apr 22, 2026 | 16.50 | 16.50 | 16.35 | 16.35 | 16.35 | 0.31% | 569,375 |
| Apr 20, 2026 | 16.30 | 16.45 | 16.30 | 16.30 | 16.30 | -1.21% | 2,354,822 |
| Apr 17, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | - | 14,938 |
| Apr 16, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | - | 416,121 |
| Apr 15, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1.85% | 1,645,248 |
| Apr 14, 2026 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 4,495,012 |
| Apr 13, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -0.61% | 312,846 |
| Apr 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | 3,733,691 |
| Apr 9, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | 54,848 |
| Apr 8, 2026 | 16.60 | 16.70 | 16.40 | 16.40 | 16.40 | 1.86% | 1,840,832 |
| Apr 7, 2026 | 16.50 | 16.55 | 16.10 | 16.10 | 16.10 | -2.42% | 2,324,272 |
| Apr 1, 2026 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | 1.23% | 3,693,808 |
| Mar 31, 2026 | 16.20 | 16.30 | 16.10 | 16.30 | 16.30 | 1.24% | 2,282,346 |
| Mar 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 300,000 |
| Mar 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 115,000 |
| Mar 25, 2026 | 16.20 | 16.30 | 16.00 | 16.20 | 16.20 | 0.62% | 1,539,925 |
| Mar 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 57,500 |
| Mar 23, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 8,911,942 |
| Mar 20, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -0.31% | 6,886 |
| Mar 19, 2026 | 16.10 | 16.10 | 16.05 | 16.05 | 16.05 | -2.13% | 733,789 |
| Mar 18, 2026 | 16.30 | 16.40 | 16.00 | 16.40 | 16.40 | 0.61% | 113,293 |
| Mar 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | 1 |
| Mar 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | 615,427 |
| Mar 12, 2026 | 16.40 | 16.70 | 16.40 | 16.40 | 16.40 | -0.61% | 2,534,000 |
| Mar 11, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -0.60% | 63,879 |
| Mar 10, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 2.47% | 604,481 |
| Mar 9, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | -2.99% | 594,362 |
| Mar 6, 2026 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | 2.27% | 1,281,256 |
| Mar 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.33 | - | 8,571 |
| Mar 4, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 16.33 | 4.17% | 2,516,240 |