Sildarvinnslan Hf. (ICE:SVN)
Iceland · Delayed Price · Currency is ISK 69.50
-0.50 (-0.71%)
Aug 1, 2025, 3:15 PM GMT
Sildarvinnslan Hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | 28,741 |
| Jul 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 100,000 |
| Jul 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 69,102 |
| Jul 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 21,567 |
| Jul 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | 19,063 |
| Jul 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 10,000 |
| Jul 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 116,000 |
| Jul 22, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 21,094 |
| Jul 21, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | 46,194 |
| Jul 18, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 0.72% | 36,649 |
| Jul 17, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | 464,307 |
| Jul 16, 2025 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | 52,223 |
| Jul 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 6,880 |
| Jul 14, 2025 | 70.50 | 71.00 | 70.50 | 70.50 | 70.50 | - | 144,552 |
| Jul 11, 2025 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | -1.40% | 313,662 |
| Jul 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.06% | 1,200,000 |
| Jul 9, 2025 | 71.00 | 71.00 | 70.75 | 70.75 | 70.75 | 0.35% | 1,008,542 |
| Jul 8, 2025 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | -1.40% | 372,872 |
| Jul 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.35% | 58,000 |
| Jul 4, 2025 | 71.50 | 72.50 | 71.50 | 71.75 | 71.75 | 0.35% | 501,140 |
| Jul 3, 2025 | 72.00 | 72.50 | 71.50 | 71.50 | 71.50 | -0.69% | 57,206 |
| Jul 2, 2025 | 72.00 | 72.50 | 72.00 | 72.00 | 72.00 | - | 63,665 |
| Jul 1, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 2.13% | 2,400,445 |
| Jun 30, 2025 | 72.50 | 72.50 | 70.50 | 70.50 | 70.50 | -3.42% | 4,440,631 |
| Jun 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 305,547 |
| Jun 26, 2025 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | -1.34% | 469,569 |
| Jun 25, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -0.67% | 133,790 |
| Jun 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.33% | 42,436 |
| Jun 23, 2025 | 76.00 | 76.00 | 75.00 | 75.25 | 75.25 | -1.63% | 267,730 |
| Jun 20, 2025 | 76.50 | 77.00 | 76.50 | 76.50 | 76.50 | -0.65% | 62,827 |
| Jun 19, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 430,558 |
| Jun 18, 2025 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -1.89% | 579,869 |
| Jun 16, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 13, 2025 | 80.00 | 80.00 | 79.00 | 79.50 | 79.50 | -1.24% | 405,266 |
| Jun 12, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 0.63% | 375,826 |
| Jun 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 39,056 |
| Jun 10, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.61% | 391,392 |
| Jun 6, 2025 | 83.50 | 84.50 | 83.00 | 83.00 | 83.00 | -0.60% | 701,906 |
| Jun 5, 2025 | 83.50 | 83.50 | 83.00 | 83.50 | 83.50 | -0.60% | 1,476,279 |
| Jun 4, 2025 | 81.50 | 84.00 | 81.50 | 84.00 | 84.00 | 3.07% | 1,491,980 |
| Jun 3, 2025 | 81.00 | 82.00 | 81.00 | 81.50 | 81.50 | 1.88% | 1,785,332 |
| Jun 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.31% | 26,400 |
| May 30, 2025 | 80.00 | 80.25 | 80.00 | 80.25 | 80.25 | -0.31% | 39,349 |
| May 28, 2025 | 81.00 | 81.00 | 80.25 | 80.50 | 80.50 | -0.62% | 138,350 |
| May 27, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.89% | 1,348,434 |
| May 26, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 90,481 |
| May 23, 2025 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | 0.63% | 543,399 |
| May 22, 2025 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | - | 404,578 |
| May 21, 2025 | 78.00 | 79.00 | 77.50 | 79.00 | 79.00 | 1.28% | 1,025,456 |