Sjóvá-Almennar tryggingar hf. (ICE:SJOVA)
Iceland
· Delayed Price · Currency is ISK 44.20
+1.20 (2.79%)
At close: Dec 5, 2025
Sjóvá-Almennar tryggingar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.20 | 44.20 | 43.00 | 44.20 | 44.20 | 2.79% | 4,563,676 |
| Dec 4, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.70% | 952,785 |
| Dec 3, 2025 | 42.80 | 43.00 | 42.70 | 42.70 | 42.70 | 0.47% | 470,331 |
| Dec 2, 2025 | 42.60 | 42.60 | 42.50 | 42.50 | 42.50 | -0.23% | 2,578,696 |
| Dec 1, 2025 | 42.60 | 43.00 | 42.40 | 42.60 | 42.60 | - | 2,722,006 |
| Nov 28, 2025 | 42.20 | 42.60 | 42.00 | 42.60 | 42.60 | 0.47% | 5,689,529 |
| Nov 27, 2025 | 42.20 | 42.80 | 42.20 | 42.40 | 42.40 | 1.19% | 4,406,475 |
| Nov 26, 2025 | 41.80 | 42.00 | 41.60 | 41.90 | 41.90 | 0.72% | 7,984,592 |
| Nov 25, 2025 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 2.97% | 3,458,262 |
| Nov 24, 2025 | 41.00 | 41.10 | 40.40 | 40.40 | 40.40 | -2.18% | 2,989,814 |
| Nov 21, 2025 | 41.20 | 41.30 | 41.20 | 41.30 | 41.30 | 0.24% | 35,073 |
| Nov 20, 2025 | 41.40 | 41.60 | 41.20 | 41.20 | 41.20 | -0.48% | 2,534,598 |
| Nov 19, 2025 | 41.00 | 41.80 | 41.00 | 41.40 | 41.40 | 0.98% | 3,081,337 |
| Nov 18, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -0.97% | 346,884 |
| Nov 17, 2025 | 41.60 | 41.70 | 41.40 | 41.40 | 41.40 | -1.43% | 385,445 |
| Nov 14, 2025 | 42.00 | 42.20 | 41.80 | 42.00 | 42.00 | 0.96% | 493,551 |
| Nov 13, 2025 | 42.40 | 42.40 | 41.60 | 41.60 | 41.60 | -1.89% | 1,165,908 |
| Nov 12, 2025 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -0.47% | 159,923 |
| Nov 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 1,531,379 |
| Nov 10, 2025 | 42.60 | 43.20 | 42.60 | 42.60 | 42.60 | 1.43% | 2,543,199 |
| Nov 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.71% | 45,191 |
| Nov 6, 2025 | 42.00 | 42.30 | 42.00 | 42.30 | 42.30 | 0.24% | 639,367 |
| Nov 5, 2025 | 42.40 | 42.80 | 42.20 | 42.20 | 42.20 | -0.47% | 2,737,930 |
| Nov 4, 2025 | 42.40 | 43.20 | 42.40 | 42.40 | 42.40 | -0.93% | 1,388,062 |
| Nov 3, 2025 | 43.40 | 43.40 | 41.80 | 42.80 | 42.80 | -4.04% | 3,355,287 |
| Oct 31, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.22% | 297,500 |
| Oct 30, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.67% | 2,700,000 |
| Oct 29, 2025 | 45.40 | 45.40 | 44.90 | 45.00 | 45.00 | -1.53% | 2,163,865 |
| Oct 28, 2025 | 45.60 | 46.20 | 45.60 | 45.70 | 45.70 | -0.22% | 1,655,314 |
| Oct 27, 2025 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 4.57% | 8,628,037 |
| Oct 24, 2025 | 43.20 | 44.20 | 43.20 | 43.80 | 43.80 | 2.10% | 12,014,850 |
| Oct 23, 2025 | 42.80 | 42.90 | 42.60 | 42.90 | 42.90 | 0.70% | 3,451,657 |
| Oct 22, 2025 | 42.80 | 42.80 | 42.40 | 42.60 | 42.60 | -0.47% | 2,470,992 |
| Oct 21, 2025 | 43.30 | 43.30 | 42.80 | 42.80 | 42.80 | -1.38% | 2,366,859 |
| Oct 20, 2025 | 43.30 | 43.40 | 43.30 | 43.40 | 43.40 | - | 621,161 |
| Oct 17, 2025 | 43.20 | 43.40 | 43.00 | 43.40 | 43.40 | -0.46% | 1,317,091 |
| Oct 16, 2025 | 43.30 | 43.60 | 43.30 | 43.60 | 43.60 | 0.69% | 1,543,705 |
| Oct 15, 2025 | 42.60 | 43.80 | 42.60 | 43.30 | 43.30 | 2.12% | 9,208,500 |
| Oct 14, 2025 | 41.80 | 42.40 | 41.40 | 42.40 | 42.40 | 0.95% | 5,653,459 |
| Oct 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | 499,429 |
| Oct 10, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.24% | 5,962,995 |
| Oct 9, 2025 | 41.90 | 42.20 | 41.90 | 42.10 | 42.10 | 0.24% | 6,344,331 |
| Oct 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | 1,891,198 |
| Oct 6, 2025 | 41.60 | 42.20 | 41.60 | 41.80 | 41.80 | - | 3,075,733 |
| Oct 3, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 0.97% | 2,849,608 |
| Oct 1, 2025 | 41.60 | 41.60 | 41.20 | 41.40 | 41.40 | -0.48% | 2,363,192 |
| Sep 30, 2025 | 41.60 | 42.00 | 41.60 | 41.60 | 41.60 | -0.95% | 1,911,306 |
| Sep 29, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 0.48% | 12,734 |
| Sep 26, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -2.34% | 2,161,515 |
| Sep 24, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 171,729 |
| Sep 23, 2025 | 42.80 | 42.80 | 42.60 | 42.80 | 42.80 | - | 318,160 |
| Sep 22, 2025 | 42.80 | 42.80 | 42.60 | 42.80 | 42.80 | 0.47% | 118,995 |
| Sep 19, 2025 | 42.60 | 42.60 | 42.45 | 42.60 | 42.60 | - | 575,935 |
| Sep 18, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | - | 359,560 |
| Sep 17, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | -0.93% | 1,621,586 |
| Sep 16, 2025 | 43.20 | 43.40 | 43.00 | 43.00 | 43.00 | -0.92% | 2,325,935 |
| Sep 15, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 0.46% | 153,639 |
| Sep 12, 2025 | 43.30 | 43.30 | 43.20 | 43.20 | 43.20 | -0.46% | 328,645 |
| Sep 11, 2025 | 43.40 | 43.40 | 43.20 | 43.40 | 43.40 | 0.46% | 3,791,982 |
| Sep 10, 2025 | 42.70 | 43.40 | 42.70 | 43.20 | 43.20 | 1.41% | 1,686,682 |
| Sep 9, 2025 | 42.60 | 42.80 | 42.60 | 42.60 | 42.60 | - | 112,636 |
| Sep 8, 2025 | 42.60 | 42.70 | 42.60 | 42.60 | 42.60 | 0.95% | 3,489,437 |
| Sep 5, 2025 | 42.20 | 42.40 | 42.20 | 42.20 | 42.20 | 0.48% | 1,670,929 |
| Sep 4, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -0.94% | 1,675,374 |
| Sep 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 332,547 |
| Sep 2, 2025 | 42.40 | 42.50 | 42.40 | 42.40 | 42.40 | -0.93% | 561,689 |
| Sep 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | 11,881 |
| Aug 29, 2025 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | - | 4,804,478 |
| Aug 28, 2025 | 43.40 | 43.40 | 42.40 | 42.40 | 42.40 | -0.93% | 1,733,963 |
| Aug 27, 2025 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -1.38% | 3,033,990 |
| Aug 26, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -1.36% | 1,531,155 |
| Aug 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | 284,136 |
| Aug 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.23% | 301,370 |
| Aug 19, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 43.90 | 0.23% | 377,428 |
| Aug 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 257,907 |
| Aug 15, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | 23 |
| Aug 14, 2025 | 44.80 | 45.00 | 44.00 | 44.00 | 44.00 | -1.35% | 1,709,107 |
| Aug 13, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | - | 318,562 |
| Aug 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | 2,515,000 |
| Aug 11, 2025 | 44.40 | 44.60 | 44.40 | 44.40 | 44.40 | -0.45% | 32,887 |
| Aug 8, 2025 | 44.60 | 44.80 | 44.40 | 44.60 | 44.60 | 0.45% | 770,515 |
| Aug 7, 2025 | 45.00 | 45.00 | 44.00 | 44.40 | 44.40 | -1.77% | 4,124,393 |
| Aug 6, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | - | 350,998 |
| Aug 5, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.44% | 789,661 |
| Aug 1, 2025 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | -0.87% | 301,504 |
| Jul 31, 2025 | 46.00 | 46.20 | 45.80 | 45.80 | 45.80 | -0.43% | 558,002 |
| Jul 30, 2025 | 46.20 | 46.40 | 46.00 | 46.00 | 46.00 | -0.86% | 1,401,237 |
| Jul 29, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | - | 975,565 |
| Jul 28, 2025 | 46.20 | 46.80 | 46.20 | 46.40 | 46.40 | 0.87% | 1,272,500 |
| Jul 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 59,235 |
| Jul 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | 6,570 |
| Jul 21, 2025 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 0.43% | 14,981 |
| Jul 18, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | -1.28% | 590,761 |
| Jul 16, 2025 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | 1.08% | 887,612 |
| Jul 15, 2025 | 46.00 | 46.40 | 45.80 | 46.30 | 46.30 | 1.09% | 2,298,355 |
| Jul 14, 2025 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | -1.29% | 1,280,435 |
| Jul 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | 2,500 |
| Jul 9, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -0.86% | 2,289,401 |
| Jul 8, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -0.43% | 4,452,453 |
| Jul 4, 2025 | 46.60 | 46.60 | 46.20 | 46.60 | 46.60 | 0.43% | 123,785 |