Síminn hf. (ICE:SIMINN)
Iceland
· Delayed Price · Currency is ISK 14.10
+0.05 (0.36%)
At close: Dec 5, 2025
Síminn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.10 | 14.10 | 14.05 | 14.10 | 14.10 | 0.36% | 6,500,000 |
| Dec 4, 2025 | 14.05 | 14.10 | 14.05 | 14.05 | 14.05 | 0.36% | 4,262,067 |
| Dec 3, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | 0.72% | 5,695,338 |
| Dec 2, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 10,594,750 |
| Dec 1, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 16,111,320 |
| Nov 28, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -0.36% | 1,675,209 |
| Nov 27, 2025 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | 1.08% | 4,150,000 |
| Nov 26, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 29,653,930 |
| Nov 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1,000,000 |
| Nov 24, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 4,328,420 |
| Nov 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 3,901,149 |
| Nov 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 4,000,000 |
| Nov 19, 2025 | 13.80 | 13.90 | 13.80 | 13.85 | 13.85 | 1.47% | 4,150,000 |
| Nov 18, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 1,146,520 |
| Nov 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | 1,366,300 |
| Nov 14, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 1,039,067 |
| Nov 13, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 5,002,173 |
| Nov 12, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.36% | 1,013,167 |
| Nov 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 4,000,000 |
| Nov 10, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | 3,000,000 |
| Nov 7, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.36% | 1,007,246 |
| Nov 6, 2025 | 13.70 | 13.75 | 13.60 | 13.75 | 13.75 | 1.85% | 3,611,840 |
| Nov 5, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -1.46% | 2,487,152 |
| Nov 4, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 7,059,072 |
| Nov 3, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 5,140,566 |
| Oct 31, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 7,943,205 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | -0.36% | 3,107,000 |
| Oct 29, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 41,075,000 |
| Oct 28, 2025 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | -0.36% | 1,181,650 |
| Oct 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% | 3,249,732 |
| Oct 24, 2025 | 13.70 | 14.10 | 13.70 | 13.85 | 13.85 | 1.47% | 19,478,210 |
| Oct 23, 2025 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | -0.36% | 4,366,281 |
| Oct 22, 2025 | 13.80 | 13.80 | 13.65 | 13.70 | 13.70 | -0.72% | 23,723,000 |
| Oct 21, 2025 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | 14,022,020 |
| Oct 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 8,526,104 |
| Oct 17, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -0.74% | 11,136,860 |
| Oct 16, 2025 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | 0.74% | 25,125,630 |
| Oct 15, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | 1.50% | 21,191,180 |
| Oct 14, 2025 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 1.92% | 15,275,260 |
| Oct 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 2,935,000 |
| Oct 10, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 4,157,147 |
| Oct 9, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.95% | 20,550,000 |
| Oct 8, 2025 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | -0.39% | 9,655,406 |
| Oct 7, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 4,015,132 |
| Oct 6, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 1,391,777 |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,150,000 |
| Oct 2, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | - | 1,169,157 |
| Oct 1, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 372,628 |
| Sep 30, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 189,319 |
| Sep 29, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 351,462 |
| Sep 26, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 7,078,264 |
| Sep 25, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | - | 1,150,000 |
| Sep 24, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -0.38% | 418,190 |
| Sep 23, 2025 | 13.10 | 13.10 | 13.05 | 13.10 | 13.10 | 0.38% | 19,658,240 |
| Sep 22, 2025 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 0.38% | 1,305,900 |
| Sep 19, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 4,729,320 |
| Sep 18, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 2,395,237 |
| Sep 17, 2025 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -0.38% | 1,150,000 |
| Sep 16, 2025 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | 0.38% | 7,385,903 |
| Sep 15, 2025 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 17,929,160 |
| Sep 12, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | - | 9,975,806 |
| Sep 11, 2025 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 0.76% | 16,905,960 |
| Sep 10, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 14,906,050 |
| Sep 9, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 27,536,080 |
| Sep 8, 2025 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -0.76% | 11,123,200 |
| Sep 5, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 5,444,938 |
| Sep 4, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 4,096,365 |
| Sep 3, 2025 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | - | 4,856,755 |
| Sep 1, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 1,021,606 |
| Aug 29, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | 0.37% | 1,076,983 |
| Aug 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.11% | 3,000,000 |
| Aug 27, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 1,044,246 |
| Aug 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 54,145 |
| Aug 22, 2025 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 3.08% | 10,001,700 |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,000 |
| Aug 20, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | 3,800,000 |
| Aug 19, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -1.52% | 544,951 |
| Aug 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 3,225,757 |
| Aug 15, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -2.22% | 5,510,000 |
| Aug 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 920,384 |
| Aug 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 2,203,830 |
| Aug 12, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 9,616,429 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,000,000 |
| Aug 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 1,000,000 |
| Aug 7, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 1,003,731 |
| Aug 6, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 6,000,000 |
| Aug 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 4,836,625 |
| Aug 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 4,111,111 |
| Jul 31, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | 5,069,336 |
| Jul 30, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 1,013,000 |
| Jul 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2,340,000 |
| Jul 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,002,749 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,000,000 |
| Jul 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,000,000 |
| Jul 23, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.09% | 10,700,000 |
| Jul 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 2,500,000 |
| Jul 18, 2025 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 4.17% | 50,581,680 |
| Jul 17, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 4.76% | 24,549,810 |
| Jul 16, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 21,650,000 |
| Jul 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 2,755,354 |