Skel fjárfestingafélag hf. (ICE:SKEL)
Iceland · Delayed Price · Currency is ISK 17.00
-0.10 (-0.58%)
Aug 4, 2026, 2:40 PM GMT
Skel fjárfestingafélag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 289,473 |
| Jul 29, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - | 489,697 |
| Jul 28, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - | 185,087 |
| Jul 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 70,174 |
| Jul 24, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 3,064,176 |
| Jul 23, 2026 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 412,324 |
| Jul 22, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | 979,876 |
| Jul 21, 2026 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 655,295 |
| Jul 20, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -1.16% | 972,973 |
| Jul 17, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | -0.58% | 808,047 |
| Jul 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 34,682 |
| Jul 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 55,491 |
| Jul 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 634,224 |
| Jul 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 5,553,903 |
| Jul 10, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.14% | 1,981,626 |
| Jul 9, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.92% | 1,667,148 |
| Jul 8, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | -1.16% | 1,119,104 |
| Jul 7, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 1.17% | 779,228 |
| Jul 6, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | 565,318 |
| Jul 3, 2026 | 17.00 | 17.30 | 17.00 | 17.10 | 17.10 | 0.59% | 950,590 |
| Jul 2, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 2.10% | 707,405 |
| Jul 1, 2026 | 16.50 | 16.70 | 16.50 | 16.65 | 16.65 | 1.52% | 5,914,410 |
| Jun 30, 2026 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 0.61% | 348,531 |
| Jun 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | 115,000 |
| Jun 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 932,159 |
| Jun 25, 2026 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 1.23% | 7,594,876 |
| Jun 24, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 31,411 |
| Jun 23, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.22% | 65,712 |
| Jun 22, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | - | 65,159 |
| Jun 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 7,585 |
| Jun 18, 2026 | 16.40 | 16.40 | 16.35 | 16.40 | 16.40 | 0.61% | 9,205,494 |
| Jun 16, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - | 2,296,934 |
| Jun 15, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | - | 791,481 |
| Jun 12, 2026 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 3.16% | 1,780,429 |
| Jun 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 5,517,000 |
| Jun 9, 2026 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | 830,770 |
| Jun 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 46,280 |
| Jun 5, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.86% | 951,000 |
| Jun 4, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 1.26% | 1,287,649 |
| Jun 3, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -1.24% | 1,477,160 |
| Jun 2, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | - | 2,688,481 |
| Jun 1, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | -1.53% | 4,909,541 |
| May 29, 2026 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | 0.62% | 2,619,788 |
| May 28, 2026 | 16.20 | 16.25 | 16.20 | 16.25 | 16.25 | -0.91% | 92,003 |
| May 27, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 81,098 |
| 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 |