Síminn hf. (ICE:SIMINN)
Iceland
· Delayed Price · Currency is ISK 12.60
-0.05 (-0.40%)
Apr 29, 2026, 9:30 AM GMT
Síminn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.80 | 12.80 | 12.65 | 12.65 | 12.65 | -1.17% | 12,800,000 |
| Apr 27, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | 5,475,315 |
| Apr 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | 4,150,000 |
| Apr 22, 2026 | 13.00 | 13.10 | 12.95 | 12.95 | 12.95 | - | 2,685,424 |
| Apr 21, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 0.39% | 8,210,000 |
| Apr 20, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 1,652,657 |
| Apr 16, 2026 | 13.10 | 13.13 | 13.10 | 13.10 | 13.10 | -0.76% | 4,151,526 |
| Apr 15, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -1.49% | 5,008,258 |
| Apr 14, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 5,850,000 |
| Apr 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 1,000 |
| Apr 10, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 3.91% | 15,015,160 |
| Apr 9, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -2.29% | 12,500,000 |
| Apr 8, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 14,508,220 |
| Apr 7, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 270,429 |
| Apr 1, 2026 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | - | 3,001,785 |
| Mar 31, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 7,050,091 |
| Mar 30, 2026 | 12.70 | 12.75 | 12.70 | 12.70 | 12.70 | - | 2,204,975 |
| Mar 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | 25,000 |
| Mar 26, 2026 | 12.70 | 12.80 | 12.70 | 12.75 | 12.75 | -0.39% | 7,118,856 |
| Mar 25, 2026 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 2.40% | 30,036,000 |
| Mar 23, 2026 | 12.10 | 12.50 | 12.05 | 12.50 | 12.50 | 0.81% | 10,922,690 |
| Mar 20, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 3,903,439 |
| Mar 19, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | 5,941,176 |
| Mar 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 1,650,000 |
| Mar 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% | 56,846 |
| Mar 16, 2026 | 13.30 | 13.30 | 13.15 | 13.15 | 13.15 | -1.13% | 706,515 |
| Mar 13, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | -0.75% | 1,073,311 |
| Mar 12, 2026 | 13.50 | 13.70 | 13.30 | 13.40 | 13.19 | -2.19% | 5,367,260 |
| Mar 11, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.48 | - | 22,517,570 |
| Mar 10, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.48 | -1.44% | 9,340,786 |
| Mar 5, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.68 | 0.72% | 1,867,029 |
| Mar 4, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.58 | -0.72% | 7,703,000 |
| Mar 3, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.68 | -2.11% | 5,000,000 |
| Feb 25, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 13.97 | -0.70% | 2,339,122 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.07 | -0.69% | 11,704,810 |
| Feb 23, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.17 | - | 13,444 |
| Feb 20, 2026 | 14.05 | 14.40 | 14.05 | 14.40 | 14.17 | 2.13% | 9,850,000 |
| Feb 19, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 13.87 | -2.08% | 32,500,000 |
| Feb 18, 2026 | 14.70 | 14.70 | 14.30 | 14.40 | 14.17 | -4.00% | 39,498,500 |
| Feb 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.76 | -0.66% | 15,000,000 |
| Feb 16, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 14.86 | - | 3,900,000 |
| Feb 13, 2026 | 15.00 | 15.10 | 14.95 | 15.10 | 14.86 | 0.67% | 3,038,706 |
| Feb 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.76 | - | 803,475 |
| Feb 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.76 | -0.66% | 962,625 |
| Feb 10, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 14.86 | - | 10,561,040 |
| Feb 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.86 | - | 10,039,060 |
| Feb 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.86 | -1.31% | 51,333 |
| Feb 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.05 | -1.29% | 7,073,514 |
| Feb 3, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.25 | -0.64% | 969,290 |
| Jan 30, 2026 | 15.50 | 15.60 | 15.30 | 15.60 | 15.35 | 0.65% | 157,435 |
| Jan 29, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 15.25 | - | 3,706,000 |
| Jan 28, 2026 | 15.80 | 15.80 | 15.40 | 15.50 | 15.25 | -1.27% | 4,756,410 |
| Jan 27, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 15.45 | -1.26% | 2,564,204 |
| Jan 26, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.65 | 0.63% | 156,289 |
| Jan 23, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.55 | 1.28% | 31,351,110 |
| Jan 22, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.35 | 1.30% | 4,069,282 |
| Jan 21, 2026 | 15.30 | 15.60 | 15.30 | 15.40 | 15.15 | 1.99% | 24,114,010 |
| Jan 20, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 14.86 | -0.66% | 6,628,790 |
| Jan 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.96 | - | 7,500,000 |
| Jan 15, 2026 | 15.20 | 15.20 | 15.15 | 15.20 | 14.96 | 0.66% | 4,080,189 |
| Jan 14, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 14.86 | 2.03% | 26,441,770 |
| Jan 13, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.56 | - | 7,936,034 |
| Jan 12, 2026 | 14.60 | 14.80 | 14.50 | 14.80 | 14.56 | 2.07% | 55,503,580 |
| Jan 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.27 | -0.68% | 75,000 |
| Jan 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.37 | - | 7,712,200 |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.37 | 0.69% | 393,602 |
| Jan 6, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.27 | -0.34% | 9,060,410 |
| Jan 5, 2026 | 14.55 | 14.70 | 14.50 | 14.55 | 14.32 | -1.02% | 2,781,382 |
| Jan 2, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.46 | 0.68% | 1,388,091 |
| Dec 30, 2025 | 14.60 | 14.60 | 14.55 | 14.60 | 14.37 | - | 1,918,411 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.37 | 0.69% | 1,024,160 |
| Dec 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.27 | - | 4,400,000 |
| Dec 22, 2025 | 14.50 | 14.55 | 14.50 | 14.50 | 14.27 | -0.68% | 3,141,143 |
| Dec 19, 2025 | 14.70 | 14.70 | 14.50 | 14.60 | 14.37 | - | 29,019,000 |
| Dec 18, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.37 | -0.68% | 14,727,890 |
| Dec 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | - | 1,272,109 |
| Dec 16, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.46 | -0.68% | 5,627,690 |
| Dec 15, 2025 | 14.60 | 14.85 | 14.60 | 14.80 | 14.56 | 1.37% | 13,588,370 |
| Dec 12, 2025 | 14.30 | 14.70 | 14.30 | 14.60 | 14.37 | 3.55% | 31,013,070 |
| Dec 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.87 | -0.70% | 3,058,700 |
| Dec 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | -0.70% | 5,860,000 |
| Dec 9, 2025 | 14.25 | 14.30 | 14.10 | 14.30 | 14.07 | 0.35% | 14,946,610 |
| Dec 8, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.02 | 1.06% | 21,559,920 |
| Dec 5, 2025 | 14.10 | 14.10 | 14.05 | 14.10 | 13.87 | 0.36% | 16,500,000 |
| Dec 4, 2025 | 14.05 | 14.10 | 14.05 | 14.05 | 13.82 | 0.36% | 4,262,067 |
| Dec 3, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 13.78 | 0.72% | 5,695,338 |
| Dec 2, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.68 | - | 10,594,750 |
| Dec 1, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.68 | -0.71% | 16,111,320 |
| Nov 28, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 13.78 | -0.36% | 1,675,209 |
| Nov 27, 2025 | 14.30 | 14.30 | 14.05 | 14.05 | 13.82 | 1.08% | 4,150,000 |
| Nov 26, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.68 | 1.46% | 29,653,930 |
| Nov 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.48 | - | 1,000,000 |
| Nov 24, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.48 | -0.72% | 4,328,420 |
| Nov 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | -0.36% | 3,901,149 |
| Nov 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.63 | - | 4,000,000 |
| Nov 19, 2025 | 13.80 | 13.90 | 13.80 | 13.85 | 13.63 | 1.47% | 4,150,000 |
| Nov 18, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.43 | - | 1,146,520 |
| Nov 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.43 | 0.37% | 1,366,300 |
| Nov 14, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.38 | -0.73% | 1,039,067 |
| Nov 13, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.48 | - | 5,002,173 |