Sildarvinnslan Hf. (ICE:SVN)
Iceland · Delayed Price · Currency is ISK 106.00
-2.25 (-2.08%)
Mar 12, 2026, 11:50 AM GMT
Sildarvinnslan Hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 108.00 | 108.25 | 108.00 | 108.25 | 108.25 | 0.23% | 158,132 |
| Mar 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 10,885 |
| Mar 9, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | -2.70% | 176,020 |
| Mar 6, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 14,005 |
| Mar 5, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 3,098,576 |
| Mar 4, 2026 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1.85% | 1,123,322 |
| Mar 3, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 842,489 |
| Mar 2, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | -0.68% | 352,231 |
| Feb 27, 2026 | 109.00 | 112.00 | 109.00 | 110.75 | 110.75 | 1.61% | 1,945,493 |
| Feb 26, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 568,303 |
| Feb 25, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 20,312 |
| Feb 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.23% | 4,444 |
| Feb 23, 2026 | 108.00 | 108.25 | 108.00 | 108.25 | 108.25 | 0.23% | 30,862 |
| Feb 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.46% | 17,288 |
| Feb 19, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 0.46% | 2,500 |
| Feb 18, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -1.37% | 87,710 |
| Feb 17, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 1.39% | 69,803 |
| Feb 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 1,500 |
| Feb 13, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 10,800 |
| Feb 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.46% | 122,599 |
| Feb 11, 2026 | 109.00 | 110.00 | 109.00 | 109.50 | 109.50 | 1.39% | 1,091,394 |
| Feb 10, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 105,939 |
| Feb 9, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 107,826 |
| Feb 6, 2026 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 1.89% | 3,801,147 |
| Feb 5, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1,083,153 |
| Feb 4, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 1,289,074 |
| Feb 3, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 128,722 |
| Feb 2, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 111,953 |
| Jan 30, 2026 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -2.78% | 291,663 |
| 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 |