Sildarvinnslan Hf. (ICE:SVN)
Iceland · Delayed Price · Currency is ISK 82.75
+0.25 (0.30%)
Sep 8, 2025, 10:32 AM GMT
Sildarvinnslan Hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |