Sildarvinnslan Hf. (ICE:SVN)
Iceland · Delayed Price · Currency is ISK 84.00
-1.00 (-1.18%)
Oct 8, 2025, 2:21 PM GMT
Sildarvinnslan Hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 9,182 |
| Oct 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 36,084 |
| Oct 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 66,627 |
| Oct 2, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.73% | 361,119 |
| Oct 1, 2025 | 87.50 | 87.75 | 86.50 | 86.50 | 86.50 | - | 1,399,040 |
| Sep 30, 2025 | 87.50 | 88.00 | 86.50 | 86.50 | 86.50 | -1.70% | 189,176 |
| Sep 29, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 56,818 |
| Sep 26, 2025 | 88.00 | 88.25 | 88.00 | 88.00 | 88.00 | - | 379,241 |
| Sep 25, 2025 | 88.25 | 88.25 | 88.00 | 88.00 | 88.00 | - | 233,793 |
| Sep 24, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Sep 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 3,584 |
| Sep 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 14,890 |
| Sep 19, 2025 | 87.50 | 88.50 | 87.50 | 88.50 | 88.50 | 1.72% | 98,453 |
| Sep 18, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 276,059 |
| Sep 17, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.69% | 451,765 |
| Sep 16, 2025 | 88.00 | 89.00 | 88.00 | 88.50 | 88.50 | - | 186,512 |
| Sep 15, 2025 | 88.00 | 88.50 | 87.50 | 88.50 | 88.50 | 0.57% | 335,599 |
| Sep 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 863,675 |
| Sep 11, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 0.57% | 548,641 |
| Sep 10, 2025 | 85.00 | 87.50 | 85.00 | 87.50 | 87.50 | 3.55% | 1,950,763 |
| Sep 9, 2025 | 82.50 | 84.50 | 82.50 | 84.50 | 84.50 | 2.11% | 766,764 |
| Sep 8, 2025 | 82.50 | 83.00 | 82.50 | 82.75 | 82.75 | 0.30% | 551,076 |
| Sep 5, 2025 | 80.00 | 82.50 | 80.00 | 82.50 | 82.50 | 3.77% | 845,313 |
| Sep 4, 2025 | 78.00 | 79.50 | 77.50 | 79.50 | 79.50 | 1.92% | 1,391,636 |
| Sep 3, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 3.31% | 1,016,788 |
| Sep 2, 2025 | 75.25 | 76.50 | 75.25 | 75.50 | 75.50 | - | 1,358,720 |
| Sep 1, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | 798,422 |
| Aug 29, 2025 | 75.00 | 75.75 | 75.00 | 75.00 | 75.00 | 1.35% | 1,339,161 |
| Aug 28, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | - | 249,185 |
| Aug 27, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | 247,872 |
| Aug 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1,913 |
| Aug 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 20,286 |
| Aug 21, 2025 | 74.50 | 74.75 | 74.50 | 74.50 | 74.50 | 0.68% | 1,310,872 |
| Aug 20, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 253,113 |
| Aug 19, 2025 | 75.00 | 75.50 | 75.00 | 75.00 | 75.00 | - | 594,506 |
| Aug 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 52,000 |
| Aug 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 1,724 |
| Aug 14, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - | 16,034 |
| Aug 13, 2025 | 75.50 | 76.00 | 75.50 | 75.50 | 75.50 | - | 55,878 |
| Aug 12, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | 207,553 |
| Aug 11, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 1.35% | 134,489 |
| Aug 8, 2025 | 71.50 | 74.00 | 71.50 | 74.00 | 74.00 | 2.07% | 1,563,689 |
| Aug 7, 2025 | 72.00 | 72.50 | 71.50 | 72.50 | 72.50 | 0.69% | 556,275 |
| Aug 6, 2025 | 69.50 | 72.00 | 69.50 | 72.00 | 72.00 | 3.60% | 1,209,403 |
| Aug 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 15,516 |
| 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 |