Sildarvinnslan Hf. (ICE:SVN)
Iceland · Delayed Price · Currency is ISK 110.00
-1.00 (-0.90%)
May 12, 2026, 3:01 PM GMT
Sildarvinnslan Hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 604,657 |
| May 11, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 91,694 |
| May 8, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | 99,643 |
| May 7, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 110,495 |
| May 6, 2026 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 4.67% | 1,211,796 |
| May 5, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 316,510 |
| May 4, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 1,384,468 |
| Apr 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.47% | 12,861 |
| Apr 29, 2026 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | -0.47% | 360,161 |
| Apr 28, 2026 | 101.00 | 108.00 | 101.00 | 106.00 | 106.00 | 6.13% | 1,142,591 |
| Apr 27, 2026 | 100.00 | 100.00 | 99.50 | 99.88 | 99.88 | 0.89% | 366,368 |
| Apr 24, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 1,500 |
| Apr 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 2,200 |
| Apr 21, 2026 | 98.50 | 99.50 | 98.50 | 99.00 | 99.00 | 0.51% | 217,895 |
| Apr 20, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | 20,860 |
| Apr 17, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | 99.00 | -0.50% | 501,100 |
| Apr 16, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | - | 736,620 |
| Apr 15, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.02% | 8,693 |
| Apr 14, 2026 | 99.50 | 100.00 | 98.50 | 98.50 | 98.50 | -0.51% | 607,621 |
| Apr 10, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 81,818 |
| Apr 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | 1,000 |
| Apr 8, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | 0.51% | 125,404 |
| Apr 7, 2026 | 99.00 | 99.00 | 98.50 | 99.00 | 99.00 | 0.51% | 71,959 |
| Apr 1, 2026 | 99.00 | 99.50 | 98.50 | 98.50 | 98.50 | 0.25% | 100,544 |
| Mar 31, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 0.26% | 106,000 |
| Mar 30, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 15,837 |
| Mar 27, 2026 | 98.00 | 98.50 | 98.00 | 98.00 | 98.00 | -0.51% | 502,250 |
| Mar 26, 2026 | 98.50 | 98.50 | 98.00 | 98.50 | 98.50 | 1.03% | 21,060 |
| Mar 25, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | 1.04% | 110,665 |
| Mar 24, 2026 | 97.50 | 98.00 | 96.50 | 96.50 | 96.50 | -2.03% | 1,205,093 |
| Mar 23, 2026 | 97.50 | 99.50 | 96.50 | 98.50 | 98.50 | -0.51% | 501,873 |
| Mar 20, 2026 | 98.50 | 99.50 | 98.50 | 99.00 | 99.00 | -1.98% | 42,958 |
| Mar 19, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 99.35 | -1.94% | 455,557 |
| Mar 18, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 101.31 | -2.83% | 79,734 |
| Mar 17, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 104.26 | - | 30,341 |
| Mar 16, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 104.26 | 0.95% | 10,330 |
| Mar 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.28 | -0.94% | 12,691 |
| Mar 12, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 104.26 | -2.08% | 1,582,202 |
| Mar 11, 2026 | 108.00 | 108.25 | 108.00 | 108.25 | 106.48 | 0.23% | 158,132 |
| Mar 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.23 | - | 10,885 |
| Mar 9, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 106.23 | -2.70% | 176,020 |
| Mar 6, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 109.18 | 0.91% | 14,005 |
| Mar 5, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 108.20 | - | 3,098,576 |
| Mar 4, 2026 | 108.00 | 112.00 | 108.00 | 110.00 | 108.20 | 1.85% | 1,123,322 |
| Mar 3, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 106.23 | -1.82% | 842,489 |
| Mar 2, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 108.20 | -0.68% | 352,231 |
| Feb 27, 2026 | 109.00 | 112.00 | 109.00 | 110.75 | 108.94 | 1.61% | 1,945,493 |
| Feb 26, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 107.22 | - | 568,303 |
| Feb 25, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 107.22 | 0.93% | 20,312 |
| Feb 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.23 | -0.23% | 4,444 |