Skel fjárfestingafélag hf. (ICE:SKEL)
Iceland · Delayed Price · Currency is ISK 16.50
-0.20 (-1.20%)
Sep 16, 2026, 10:08 AM GMT
Skel fjárfestingafélag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 16.80 | 16.90 | 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 |
| 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 |