Skip to main content
Síminn hf. (ICE:SIMINN)
Iceland flag Iceland · Delayed Price · Currency is ISK
13.90
0.00 (0.00%)
Mar 5, 2026, 2:49 PM GMT

Síminn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.0014.0013.9013.9013.900.72%1,867,029
Mar 4, 202614.1014.1013.8013.8013.80-0.72%7,703,000
Mar 3, 202614.1014.1013.9013.9013.90-2.11%5,000,000
Feb 25, 202614.4014.4014.2014.2014.20-0.70%2,339,122
Feb 24, 202614.3014.3014.2014.3014.30-0.69%11,704,810
Feb 23, 202614.3014.4014.3014.4014.40-13,444
Feb 20, 202614.0514.4014.0514.4014.402.13%9,850,000
Feb 19, 202614.3014.3014.1014.1014.10-2.08%32,500,000
Feb 18, 202614.7014.7014.3014.4014.40-4.00%39,498,500
Feb 17, 202615.0015.0015.0015.0015.00-0.66%15,000,000
Feb 16, 202614.9015.1014.9015.1015.10-3,900,000
Feb 13, 202615.0015.1014.9515.1015.100.67%3,038,706
Feb 12, 202615.0015.0015.0015.0015.00-803,475
Feb 11, 202615.0015.0015.0015.0015.00-0.66%962,625
Feb 10, 202615.1015.2015.0015.1015.10-10,561,040
Feb 9, 202615.1015.1015.1015.1015.10-10,039,060
Feb 5, 202615.1015.1015.1015.1015.10-1.31%51,333
Feb 4, 202615.3015.3015.3015.3015.30-1.29%7,073,514
Feb 3, 202615.5015.5015.4015.5015.50-0.64%969,290
Jan 30, 202615.5015.6015.3015.6015.600.65%157,435
Jan 29, 202615.4015.5015.3015.5015.50-3,706,000
Jan 28, 202615.8015.8015.4015.5015.50-1.27%4,756,410
Jan 27, 202615.9015.9015.7015.7015.70-1.26%2,564,204
Jan 26, 202615.8015.9015.8015.9015.900.63%156,289
Jan 23, 202615.6015.8015.6015.8015.801.28%31,351,110
Jan 22, 202615.5015.6015.5015.6015.601.30%4,069,282
Jan 21, 202615.3015.6015.3015.4015.401.99%24,114,010
Jan 20, 202615.1015.1014.9015.1015.10-0.66%6,628,790
Jan 16, 202615.2015.2015.2015.2015.20-7,500,000
Jan 15, 202615.2015.2015.1515.2015.200.66%4,080,189
Jan 14, 202614.9015.1014.9015.1015.102.03%26,441,770
Jan 13, 202614.9014.9014.7014.8014.80-7,936,034
Jan 12, 202614.6014.8014.5014.8014.802.07%55,503,580
Jan 9, 202614.5014.5014.5014.5014.50-0.68%75,000
Jan 8, 202614.6014.6014.6014.6014.60-7,712,200
Jan 7, 202614.6014.6014.6014.6014.600.69%393,602
Jan 6, 202614.7014.7014.5014.5014.50-0.34%9,060,410
Jan 5, 202614.5514.7014.5014.5514.55-1.02%2,781,382
Jan 2, 202614.7014.7014.5014.7014.700.68%1,388,091
Dec 30, 202514.6014.6014.5514.6014.60-1,918,411
Dec 29, 202514.6014.6014.6014.6014.600.69%1,024,160
Dec 23, 202514.5014.5014.5014.5014.50-4,400,000
Dec 22, 202514.5014.5514.5014.5014.50-0.68%3,141,143
Dec 19, 202514.7014.7014.5014.6014.60-29,019,000
Dec 18, 202514.6014.7014.6014.6014.60-0.68%14,727,891
Dec 17, 202514.7014.7014.7014.7014.70-1,272,109
Dec 16, 202514.8014.8014.7014.7014.70-0.68%5,627,690
Dec 15, 202514.6014.8514.6014.8014.801.37%13,588,370
Dec 12, 202514.3014.7014.3014.6014.603.55%31,013,070
Dec 11, 202514.1014.1014.1014.1014.10-0.70%3,058,700
Dec 10, 202514.2014.2014.2014.2014.20-0.70%5,860,000
Dec 9, 202514.2514.3014.1014.3014.300.35%14,946,610
Dec 8, 202514.2014.2514.2014.2514.251.06%21,559,920
Dec 5, 202514.1014.1014.0514.1014.100.36%6,500,000
Dec 4, 202514.0514.1014.0514.0514.050.36%4,262,067
Dec 3, 202514.0014.1014.0014.0014.000.72%5,695,338
Dec 2, 202513.9013.9013.8013.9013.90-10,594,750
Dec 1, 202514.1014.1013.9013.9013.90-0.71%16,111,320
Nov 28, 202514.0514.0514.0014.0014.00-0.36%1,675,209
Nov 27, 202514.3014.3014.0514.0514.051.08%4,150,000
Nov 26, 202513.7013.9013.7013.9013.901.46%29,653,930
Nov 25, 202513.7013.7013.7013.7013.70-1,000,000
Nov 24, 202513.8013.8013.7013.7013.70-0.72%4,328,420
Nov 21, 202513.8013.8013.8013.8013.80-0.36%3,901,149
Nov 20, 202513.8513.8513.8513.8513.85-4,000,000
Nov 19, 202513.8013.9013.8013.8513.851.47%4,150,000
Nov 18, 202513.6513.6513.6513.6513.65-1,146,520
Nov 17, 202513.6513.6513.6513.6513.650.37%1,366,300
Nov 14, 202513.7013.7013.6013.6013.60-0.73%1,039,067
Nov 13, 202513.8013.8013.7013.7013.70-5,002,173
Nov 12, 202513.7513.7513.7013.7013.70-0.36%1,013,167
Nov 11, 202513.7513.7513.7513.7513.75-4,000,000
Nov 10, 202513.7513.7513.7513.7513.75-0.36%3,000,000
Nov 7, 202513.7013.8013.7013.8013.800.36%1,007,246
Nov 6, 202513.7013.7513.6013.7513.751.85%3,611,840
Nov 5, 202513.6013.6013.5013.5013.50-1.46%2,487,152
Nov 4, 202513.8013.8013.6013.7013.70-0.72%7,059,072
Nov 3, 202513.7013.9013.7013.8013.80-0.72%5,140,566
Oct 31, 202514.0014.0013.9013.9013.90-0.36%7,943,205
Oct 30, 202514.0014.0013.9013.9513.95-0.36%3,107,000
Oct 29, 202513.9014.0013.8014.0014.001.08%41,075,000
Oct 28, 202513.8013.8513.8013.8513.85-0.36%1,181,650
Oct 27, 202513.9013.9013.9013.9013.900.36%3,249,732
Oct 24, 202513.7014.1013.7013.8513.851.47%19,478,210
Oct 23, 202513.7013.7013.6513.6513.65-0.36%4,366,281
Oct 22, 202513.8013.8013.6513.7013.70-0.72%23,723,000
Oct 21, 202513.6013.8013.5013.8013.801.47%14,022,020
Oct 20, 202513.6013.6013.6013.6013.600.74%8,526,104
Oct 17, 202513.9013.9013.5013.5013.50-0.74%11,136,860
Oct 16, 202513.6013.8013.6013.6013.600.74%25,125,630
Oct 15, 202513.5013.6013.5013.5013.501.50%21,191,180
Oct 14, 202513.1013.4013.0013.3013.301.92%15,275,260
Oct 13, 202513.0513.0513.0513.0513.050.38%2,935,000
Oct 10, 202513.1013.1013.0013.0013.00-0.76%4,157,147
Oct 9, 202512.8013.1012.8013.1013.101.95%20,550,000
Oct 8, 202512.9012.9012.8012.8512.85-0.39%9,655,406
Oct 7, 202512.9012.9012.8012.9012.90-4,015,132
Oct 6, 202513.0013.0012.9012.9012.90-0.77%1,391,777
Oct 3, 202513.0013.0013.0013.0013.00-3,150,000
Oct 2, 202513.0513.0513.0013.0013.00-1,169,157