Skel fjárfestingafélag hf. (ICE:SKEL)
Iceland · Delayed Price · Currency is ISK 17.00
+0.10 (0.59%)
Aug 26, 2026, 3:29 PM GMT
Skel fjárfestingafélag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 623,375 |
| Aug 5, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 1,261,197 |
| Aug 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 312,500 |
| 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 |