Skel fjárfestingafélag hf. (ICE:SKEL)
Iceland · Delayed Price · Currency is ISK 16.60
0.00 (0.00%)
Oct 22, 2026, 2:00 PM GMT
Skel fjárfestingafélag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | - | 68,759 |
| Oct 20, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | - | 1,234,874 |
| Oct 19, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 0.61% | 4,072,000 |
| Oct 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 66,148 |
| Oct 14, 2026 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | - | 1,144,555 |
| Oct 13, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | - | 2,960,859 |
| Oct 12, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | 711,604 |
| Oct 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 650,000 |
| Oct 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 269,431 |
| Oct 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 14,662 |
| Oct 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | 14,927 |
| Oct 5, 2026 | 16.60 | 16.80 | 16.60 | 16.60 | 16.60 | - | 63,304 |
| Oct 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 5,667,206 |
| Oct 1, 2026 | 16.40 | 16.50 | 16.30 | 16.50 | 16.50 | 0.61% | 73,612 |
| Sep 30, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -1.80% | 828,506 |
| Sep 29, 2026 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | -0.60% | 3,499,104 |
| Sep 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 120,469 |
| Sep 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 2,000,000 |
| Sep 23, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | 358,180 |
| Sep 22, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 1.20% | 103,350 |
| Sep 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 19,061 |
| Sep 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 315,100 |
| Sep 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 364,452 |
| Sep 16, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | 740,105 |
| Sep 15, 2026 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 407,161 |
| Sep 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 123,289 |
| Sep 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 7,000 |
| Sep 10, 2026 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | -0.59% | 2,620,153 |
| Sep 9, 2026 | 16.90 | 16.90 | 16.70 | 16.90 | 16.90 | - | 829,612 |
| Sep 8, 2026 | 16.90 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | 31,444 |
| Sep 4, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 402,695 |
| Sep 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 404,727 |
| Sep 2, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - | 1,455,496 |
| Sep 1, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | 297,671 |
| Aug 31, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 394,613 |
| Aug 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 421,620 |
| Aug 27, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 326,142 |
| Aug 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 82,697 |
| Aug 25, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | 166,923 |
| Aug 24, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -0.59% | 8,379,138 |
| Aug 21, 2026 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 0.59% | 2,393,856 |
| Aug 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 2,276,591 |
| Aug 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 4,000,000 |
| Aug 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1,000,000 |
| Aug 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 70,000 |
| Aug 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 2,068,311 |
| Aug 12, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | 2,226,481 |
| Aug 11, 2026 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | - | 286,255 |
| Aug 10, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | 15,300 |
| Aug 7, 2026 | 17.20 | 17.20 | 16.70 | 16.90 | 16.90 | -1.17% | 1,640,155 |