Sildarvinnslan Hf. (ICE:SVN)
Iceland · Delayed Price · Currency is ISK 116.00
-1.00 (-0.85%)
Oct 8, 2026, 3:04 PM GMT
Sildarvinnslan Hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 387,151 |
| Oct 7, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 35,085 |
| Oct 6, 2026 | 117.00 | 117.00 | 114.75 | 116.00 | 116.00 | 0.87% | 471,726 |
| Oct 5, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 40,810 |
| Oct 2, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 1,105,200 |
| Oct 1, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -3.33% | 469,611 |
| Sep 30, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1.69% | 1,143,441 |
| Sep 29, 2026 | 116.00 | 118.00 | 115.50 | 118.00 | 118.00 | 1.72% | 1,117,443 |
| Sep 28, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 289,224 |
| Sep 24, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | -1.68% | 1,565,233 |
| Sep 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | 9,757 |
| Sep 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 3,709,151 |
| Sep 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 3,419 |
| Sep 18, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 116,641 |
| Sep 16, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 471,886 |
| Sep 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.64% | 9,572 |
| Sep 14, 2026 | 118.00 | 118.00 | 116.75 | 116.75 | 116.75 | -1.48% | 1,734,222 |
| Sep 11, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.42% | 1,200 |
| Sep 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.21% | 415,000 |
| Sep 9, 2026 | 119.00 | 119.25 | 119.00 | 119.25 | 119.25 | 0.21% | 90,504 |
| Sep 8, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 508,750 |
| Sep 7, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 17,241 |
| Sep 4, 2026 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.41% | 17,047 |
| Sep 3, 2026 | 120.00 | 121.00 | 119.00 | 120.50 | 120.50 | 0.42% | 105,716 |
| Sep 2, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 93,391 |
| Sep 1, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 207,750 |
| Aug 31, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -3.17% | 193,901 |
| Aug 28, 2026 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | -0.79% | 477,338 |
| Aug 27, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 232,119 |
| Aug 26, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.60% | 54,286 |
| Aug 25, 2026 | 124.00 | 127.00 | 124.00 | 125.75 | 125.75 | 0.60% | 561,413 |
| Aug 24, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.19% | 82,348 |
| Aug 21, 2026 | 126.75 | 126.75 | 126.00 | 126.50 | 126.50 | -0.39% | 37,100 |
| Aug 20, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 35,887 |
| Aug 19, 2026 | 126.00 | 126.50 | 126.00 | 126.00 | 126.00 | - | 1,122,800 |
| Aug 18, 2026 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | 3.28% | 853,757 |
| Aug 17, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.83% | 79,830 |
| Aug 13, 2026 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 120,185 |
| Aug 12, 2026 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.52% | 578,000 |
| Aug 11, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 41,827 |
| Aug 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | 1,997,899 |
| Aug 7, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 95,008 |
| Aug 6, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 119,127 |
| Aug 5, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 2.59% | 275,126 |
| Aug 4, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 39,520 |
| Jul 31, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 185,500 |
| Jul 30, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 4,555 |
| Jul 29, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 862 |
| Jul 28, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.42% | 9,158 |
| Jul 27, 2026 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -1.25% | 252,041 |