Sildarvinnslan Hf. (ICE:SVN)
Iceland · Delayed Price · Currency is ISK 105.00
-3.00 (-2.78%)
Jan 30, 2026, 12:49 PM GMT
Sildarvinnslan Hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | - | -1.85% | 283,815 |
| Jan 29, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1.89% | 522,906 |
| Jan 28, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | -0.93% | 59,339 |
| Jan 27, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 362,659 |
| Jan 26, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 2.86% | 924,156 |
| Jan 23, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.41% | 551,414 |
| Jan 22, 2026 | 103.00 | 107.00 | 103.00 | 106.50 | 106.50 | 3.40% | 1,928,153 |
| Jan 21, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 9,941 |
| Jan 20, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.48% | 37,983 |
| Jan 19, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | 0.49% | 86,931 |
| Jan 16, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 2,159,701 |
| Jan 15, 2026 | 99.00 | 104.00 | 99.00 | 103.00 | 103.00 | 4.04% | 2,578,933 |
| Jan 14, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 0.51% | 4,277,495 |
| Jan 13, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 0.51% | 325,601 |
| Jan 12, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | 503,000 |
| Jan 9, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 162,203 |
| Jan 8, 2026 | 98.50 | 99.00 | 98.00 | 98.50 | 98.50 | 0.25% | 553,328 |
| Jan 7, 2026 | 98.00 | 98.50 | 98.00 | 98.25 | 98.25 | 0.77% | 309,145 |
| Jan 6, 2026 | 97.50 | 97.75 | 97.00 | 97.50 | 97.50 | -0.51% | 334,671 |
| Jan 5, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | 5,000 |
| Jan 2, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 0.51% | 112,106 |
| Dec 30, 2025 | 98.50 | 98.50 | 97.50 | 98.00 | 98.00 | - | 502,682 |
| Dec 29, 2025 | 98.00 | 98.50 | 98.00 | 98.00 | 98.00 | 0.26% | 407,443 |
| Dec 23, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -0.26% | 3,930 |
| Dec 22, 2025 | 97.50 | 98.00 | 97.00 | 98.00 | 98.00 | 0.26% | 194,344 |
| Dec 19, 2025 | 97.50 | 97.75 | 97.50 | 97.75 | 97.75 | 0.26% | 14,010 |
| Dec 18, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.10% | 15,328 |
| Dec 17, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.41% | 550,000 |
| Dec 16, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | 1.03% | 1,095,038 |
| Dec 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 22,227 |
| Dec 12, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 44,047 |
| Dec 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 51,200 |
| Dec 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 10,588 |
| Dec 9, 2025 | 97.25 | 98.00 | 97.00 | 98.00 | 98.00 | 0.51% | 316,247 |
| Dec 8, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | -1.02% | 11,390 |
| Dec 5, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 1.03% | 3,070,129 |
| Dec 4, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | -1.02% | 277,747 |
| Dec 3, 2025 | 97.50 | 99.00 | 97.50 | 98.50 | 98.50 | - | 182,513 |
| Dec 2, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 1.03% | 300,507 |
| Dec 1, 2025 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | -3.47% | 3,183,525 |
| Nov 28, 2025 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 1.51% | 6,589,158 |
| Nov 27, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | 0.51% | 371,877 |
| Nov 26, 2025 | 99.00 | 99.25 | 99.00 | 99.00 | 99.00 | - | 376,931 |
| Nov 25, 2025 | 98.50 | 99.50 | 98.50 | 99.00 | 99.00 | 0.51% | 711,847 |
| Nov 24, 2025 | 98.50 | 98.75 | 98.50 | 98.50 | 98.50 | 1.03% | 388,000 |
| Nov 21, 2025 | 98.00 | 99.00 | 97.50 | 97.50 | 97.50 | 0.52% | 3,247,873 |
| Nov 20, 2025 | 97.00 | 97.50 | 97.00 | 97.00 | 97.00 | -1.02% | 1,158,447 |
| Nov 19, 2025 | 97.50 | 99.00 | 97.50 | 98.00 | 98.00 | - | 753,326 |
| Nov 18, 2025 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | -0.51% | 403,212 |
| Nov 17, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 27,903 |