Ölgerðin Egill Skallagrímsson hf. (ICE:OLGERD)
Iceland
· Delayed Price · Currency is ISK 18.10
0.00 (0.00%)
At close: Dec 5, 2025
ICE:OLGERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.10 | 18.30 | 18.10 | 18.10 | 18.10 | - | 1,155,791 |
| Dec 4, 2025 | 18.10 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 1,479,238 |
| Dec 3, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 149,361 |
| Dec 2, 2025 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 4.65% | 4,768,802 |
| Dec 1, 2025 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | 0.29% | 2,672,372 |
| Nov 28, 2025 | 17.10 | 17.20 | 17.10 | 17.15 | 17.15 | 0.29% | 325,166 |
| Nov 27, 2025 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | 1.18% | 3,609,615 |
| Nov 26, 2025 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | 1.81% | 585,738 |
| Nov 25, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 3,667,536 |
| Nov 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 900,000 |
| Nov 21, 2025 | 16.50 | 16.80 | 16.40 | 16.80 | 16.80 | 1.20% | 4,193,829 |
| Nov 20, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | 72,582 |
| Nov 19, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -0.30% | 2,243,000 |
| Nov 18, 2025 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | -0.30% | 136,553 |
| Nov 17, 2025 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | - | 1,890,841 |
| Nov 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | 1,500 |
| Nov 13, 2025 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 186,869 |
| Nov 12, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - | 4,194 |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 30,000 |
| Nov 10, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | 472,959 |
| Nov 7, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 0.60% | 43,000 |
| Nov 6, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 3.11% | 5,954,234 |
| Nov 5, 2025 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 1.90% | 11,214,590 |
| Nov 4, 2025 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -2.47% | 2,760,213 |
| Nov 3, 2025 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | -1.82% | 2,632,267 |
| Oct 31, 2025 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -2.94% | 5,481,674 |
| Oct 30, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | 3,615,864 |
| Oct 29, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | 368,119 |
| Oct 28, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | 93,392 |
| Oct 27, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 1,981,191 |
| Oct 24, 2025 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | 0.58% | 3,337,494 |
| Oct 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 303,659 |
| Oct 22, 2025 | 16.95 | 17.10 | 16.80 | 17.10 | 17.10 | - | 1,093,254 |
| Oct 20, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 69,284 |
| Oct 17, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 1,648,907 |
| Oct 16, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | 1,652,768 |
| Oct 15, 2025 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 1.16% | 1,109,116 |
| Oct 14, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 0.88% | 3,354,670 |
| Oct 13, 2025 | 17.40 | 17.40 | 16.90 | 17.05 | 17.05 | -2.57% | 2,515,235 |
| Oct 10, 2025 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | -1.96% | 1,356,098 |
| Oct 9, 2025 | 17.90 | 17.90 | 17.85 | 17.85 | 17.85 | -0.83% | 6,217,000 |
| Oct 8, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 434,326 |
| Oct 7, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | 0.56% | 6,578,720 |
| Oct 6, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 445,981 |
| Oct 3, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 23,589 |
| Oct 2, 2025 | 17.80 | 18.10 | 17.80 | 17.90 | 17.90 | 0.56% | 17,429,530 |
| Oct 1, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | - | 14,639 |
| Sep 30, 2025 | 17.80 | 18.10 | 17.80 | 17.80 | 17.80 | - | 3,612,248 |
| Sep 29, 2025 | 17.90 | 18.10 | 17.80 | 17.80 | 17.80 | -0.56% | 121,029 |
| Sep 26, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | 5,087,474 |
| Sep 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 20,241 |
| Sep 24, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 693,411 |
| Sep 23, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 6,975,474 |
| Sep 22, 2025 | 17.90 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | 308,596 |
| Sep 19, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 1.12% | 379,641 |
| Sep 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% | 15,248 |
| Sep 17, 2025 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | -1.37% | 4,790,380 |
| Sep 16, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 565,245 |
| Sep 12, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 50,506 |
| Sep 11, 2025 | 17.90 | 18.30 | 17.90 | 18.20 | 18.20 | 1.68% | 620,471 |
| Sep 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 40,633 |
| Sep 9, 2025 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | - | 478,410 |
| Sep 8, 2025 | 17.90 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | 116,151 |
| Sep 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | 5,524 |
| Sep 4, 2025 | 17.90 | 18.10 | 17.90 | 17.90 | 17.90 | - | 221,271 |
| Sep 3, 2025 | 18.00 | 18.30 | 17.80 | 17.90 | 17.90 | -1.10% | 1,246,260 |
| Sep 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 261,822 |
| Sep 1, 2025 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | 0.55% | 3,039,346 |
| Aug 29, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | - | 281,358 |
| Aug 28, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 874,259 |
| Aug 27, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.61% | 907,693 |
| Aug 26, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.36% | 859,919 |
| Aug 25, 2025 | 18.40 | 18.40 | 18.35 | 18.35 | 18.35 | 0.82% | 418,490 |
| Aug 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 18,248 |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | 82,906 |
| Aug 19, 2025 | 18.40 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | 1,347,335 |
| Aug 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 3,255 |
| Aug 15, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | - | 11,688,160 |
| Aug 14, 2025 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | 0.82% | 6,236,809 |
| Aug 13, 2025 | 18.30 | 18.35 | 18.20 | 18.35 | 18.35 | -0.27% | 3,046,236 |
| Aug 12, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.10% | 2,503,025 |
| Aug 11, 2025 | 17.80 | 18.20 | 17.70 | 18.20 | 18.20 | 4.00% | 3,102,172 |
| Aug 8, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | 16,911 |
| Aug 7, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 2.30% | 2,518,202 |
| Aug 6, 2025 | 17.40 | 17.70 | 17.40 | 17.40 | 17.40 | -1.69% | 347,888 |
| Aug 5, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | 1,264,374 |
| Aug 1, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | 2,088,493 |
| Jul 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | 76,238 |
| Jul 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 1,889,174 |
| Jul 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | 500,000 |
| Jul 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 11,000 |
| Jul 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 304,952 |
| Jul 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | 214,295 |
| Jul 23, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 1.12% | 25,524 |
| Jul 22, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 1,535,822 |
| Jul 21, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 84,025 |
| Jul 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 40,714 |
| Jul 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 21,758 |
| Jul 16, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.65% | 22,828 |
| Jul 15, 2025 | 18.00 | 18.20 | 17.90 | 18.20 | 18.20 | 1.68% | 73,945 |