Sildarvinnslan Hf. (ICE:SVN)
Iceland · Delayed Price · Currency is ISK 83.50
-1.50 (-1.76%)
Oct 30, 2025, 11:25 AM GMT
Sildarvinnslan Hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 85.50 | 85.50 | 84.00 | 85.00 | 85.00 | - | 55,745 |
| Oct 28, 2025 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -1.73% | 336,864 |
| Oct 27, 2025 | 85.50 | 87.50 | 85.50 | 86.50 | 86.50 | 4.22% | 921,881 |
| Oct 24, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 1.22% | 1,644 |
| Oct 23, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -0.91% | 170,689 |
| Oct 22, 2025 | 82.50 | 82.75 | 82.50 | 82.75 | 82.75 | -0.30% | 1,383,615 |
| Oct 21, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | - | 30,850 |
| Oct 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | 815,490 |
| Oct 17, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 16, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 15, 2025 | 82.50 | 82.50 | 82.00 | 82.50 | 82.50 | - | 187,212 |
| Oct 14, 2025 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | -1.20% | 583,143 |
| Oct 13, 2025 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | -1.18% | 351,563 |
| Oct 10, 2025 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 1.20% | 2,860,083 |
| Oct 9, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | 102,051 |
| Oct 8, 2025 | 85.00 | 85.25 | 84.00 | 84.00 | 84.00 | -1.18% | 859,259 |
| 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 |