Sildarvinnslan Hf. (ICE:SVN)
Iceland · Delayed Price · Currency is ISK 116.00
-1.00 (-0.85%)
Aug 4, 2026, 3:08 PM GMT
Sildarvinnslan Hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 46,250 |
| Jul 23, 2026 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | -3.23% | 692,553 |
| Jul 22, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 112,983 |
| Jul 21, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 5,324 |
| Jul 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | 56,098 |
| Jul 17, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.41% | 93,094 |
| Jul 16, 2026 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 0.41% | 519,740 |
| Jul 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | 2,000 |
| Jul 14, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | 517,241 |
| Jul 13, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 25,600 |
| Jul 10, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | 1,025,574 |
| Jul 9, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 208,425 |
| Jul 8, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -1.59% | 485,242 |
| Jul 7, 2026 | 126.50 | 127.00 | 126.00 | 126.00 | 126.00 | - | 49,176 |
| Jul 6, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 2.44% | 340,331 |
| Jul 3, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 2,330 |
| Jul 2, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.40% | 37,468 |
| Jul 1, 2026 | 123.00 | 123.50 | 123.00 | 123.50 | 123.50 | 0.41% | 13,755 |
| Jun 30, 2026 | 119.00 | 123.50 | 119.00 | 123.00 | 123.00 | 2.93% | 1,432,525 |
| Jun 29, 2026 | 119.00 | 121.00 | 119.00 | 119.50 | 119.50 | -0.42% | 79,845 |
| Jun 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 7,124 |
| Jun 25, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.42% | 1,114 |
| Jun 24, 2026 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | 0.42% | 36,407 |
| Jun 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | 17,241 |
| Jun 22, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 88,620 |
| Jun 19, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | 18,102 |
| Jun 18, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 1,286,865 |
| Jun 16, 2026 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 0.83% | 346,751 |
| Jun 15, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 144,000 |
| Jun 12, 2026 | 114.00 | 119.00 | 114.00 | 119.00 | 119.00 | 3.48% | 891,701 |
| Jun 10, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 517,188 |
| Jun 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 24,558 |
| Jun 8, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 27,455 |
| Jun 5, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 220,204 |
| Jun 4, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 318,549 |
| Jun 2, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 40,176 |
| Jun 1, 2026 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | -0.89% | 4,100,761 |
| May 29, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 696,045 |
| May 28, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 44,749 |
| May 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 428,112 |
| May 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 15,517 |
| May 22, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 0.88% | 3,988,972 |
| May 21, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 3.67% | 1,493,721 |
| May 20, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.36% | 53,832 |