Sildarvinnslan Hf. (ICE:SVN)
Iceland · Delayed Price · Currency is ISK 98.00
+1.00 (1.03%)
Dec 16, 2025, 12:08 PM GMT
Sildarvinnslan Hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | 406 |
| Nov 13, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | 0.51% | 16,434 |
| Nov 12, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | 12,693 |
| Nov 11, 2025 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 1,249,127 |
| Nov 10, 2025 | 95.50 | 99.50 | 95.50 | 99.00 | 99.00 | 2.59% | 872,943 |
| Nov 7, 2025 | 91.50 | 96.50 | 91.50 | 96.50 | 96.50 | 3.76% | 875,261 |
| Nov 6, 2025 | 89.75 | 93.50 | 89.75 | 93.00 | 93.00 | 5.68% | 1,163,400 |
| Nov 5, 2025 | 87.00 | 88.50 | 87.00 | 88.00 | 88.00 | 1.73% | 902,777 |
| Nov 4, 2025 | 85.50 | 86.50 | 85.00 | 86.50 | 86.50 | 1.17% | 678,994 |
| Nov 3, 2025 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 0.59% | 288,384 |
| Oct 31, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.80% | 657,059 |
| Oct 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | 279 |
| 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 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 |