Sjóvá-Almennar tryggingar hf. (ICE:SJOVA)
Iceland
· Delayed Price · Currency is ISK 40.80
-0.80 (-1.92%)
At close: Mar 6, 2026
Sjóvá-Almennar tryggingar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.80 | 40.80 | 40.60 | 40.80 | 40.80 | -1.92% | 502,941 |
| Mar 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | 150,000 |
| Mar 4, 2026 | 40.20 | 41.60 | 40.20 | 41.00 | 41.00 | 2.50% | 4,532,190 |
| Mar 3, 2026 | 41.40 | 41.40 | 39.80 | 40.00 | 40.00 | -3.38% | 2,247,583 |
| Mar 2, 2026 | 41.60 | 41.70 | 41.40 | 41.40 | 41.40 | -1.19% | 218,850 |
| Feb 27, 2026 | 41.60 | 42.00 | 41.60 | 41.90 | 41.90 | 1.21% | 1,621,000 |
| Feb 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | 445,719 |
| Feb 25, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | -0.47% | 2,156,514 |
| Feb 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.71% | 40,000 |
| Feb 23, 2026 | 42.00 | 42.10 | 42.00 | 42.10 | 42.10 | - | 504,065 |
| Feb 20, 2026 | 42.40 | 42.40 | 42.10 | 42.10 | 42.10 | -0.71% | 2,653,443 |
| Feb 19, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | -1.40% | 784,325 |
| Feb 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 909,000 |
| Feb 17, 2026 | 43.60 | 43.60 | 42.80 | 43.00 | 43.00 | -2.27% | 2,271,796 |
| Feb 13, 2026 | 44.40 | 44.40 | 43.40 | 44.00 | 44.00 | -2.65% | 1,697,270 |
| Feb 12, 2026 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | -1.31% | 2,020,070 |
| Feb 11, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -1.29% | 1,096,613 |
| Feb 10, 2026 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 0.87% | 558,884 |
| Feb 9, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 0.88% | 547,846 |
| Feb 6, 2026 | 45.20 | 45.65 | 45.20 | 45.60 | 45.60 | 0.44% | 3,671,371 |
| Feb 5, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | - | 115,165 |
| Feb 4, 2026 | 44.95 | 45.40 | 44.95 | 45.40 | 45.40 | 0.89% | 3,065,338 |
| Feb 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 150,333 |
| Feb 2, 2026 | 44.80 | 45.20 | 44.60 | 45.00 | 45.00 | 1.35% | 6,043,896 |
| Jan 30, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 0.91% | 770,882 |
| Jan 29, 2026 | 44.10 | 44.20 | 44.00 | 44.00 | 44.00 | -0.45% | 3,421,747 |
| Jan 28, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | 1,095,000 |
| Jan 27, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | -0.22% | 120,000 |
| Jan 26, 2026 | 43.80 | 44.60 | 43.80 | 44.50 | 44.50 | 3.01% | 1,992,759 |
| Jan 23, 2026 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -0.46% | 1,272,043 |
| Jan 22, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 1.40% | 5,634,696 |
| Jan 21, 2026 | 42.60 | 42.80 | 42.40 | 42.80 | 42.80 | 0.47% | 203,709 |
| Jan 20, 2026 | 43.20 | 43.20 | 42.60 | 42.60 | 42.60 | -2.07% | 2,053,874 |
| Jan 19, 2026 | 43.60 | 43.60 | 43.40 | 43.50 | 43.50 | -0.68% | 641,562 |
| Jan 16, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.23% | 835,758 |
| Jan 15, 2026 | 44.00 | 44.00 | 43.40 | 43.70 | 43.70 | 0.23% | 2,603,558 |
| Jan 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | 1,192,590 |
| Jan 13, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -0.46% | 559,045 |
| Jan 12, 2026 | 44.20 | 44.20 | 43.60 | 43.80 | 43.80 | -1.35% | 798,105 |
| Jan 9, 2026 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | 3.50% | 4,241,831 |
| Jan 8, 2026 | 42.80 | 42.90 | 42.80 | 42.90 | 42.90 | - | 3,846,538 |
| Jan 7, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 2,000 |
| Jan 6, 2026 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | -0.23% | 205,000 |
| Jan 5, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -1.38% | 575,284 |
| Jan 2, 2026 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 0.23% | 109,613 |
| Dec 30, 2025 | 43.60 | 43.80 | 43.20 | 43.50 | 43.50 | 0.23% | 155,400 |
| Dec 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | 500,000 |
| Dec 23, 2025 | 43.40 | 43.40 | 42.80 | 43.20 | 43.20 | 0.47% | 2,037,491 |
| Dec 22, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -0.46% | 840,391 |
| Dec 19, 2025 | 43.60 | 43.80 | 43.20 | 43.20 | 43.20 | -0.92% | 1,285,995 |
| Dec 18, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | 79,128 |
| Dec 17, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | - | 518,116 |
| Dec 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | 462,350 |
| Dec 15, 2025 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | -1.15% | 835,051 |
| Dec 12, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.69% | 500,000 |
| Dec 11, 2025 | 44.20 | 44.40 | 43.20 | 43.20 | 43.20 | -2.26% | 1,252,295 |
| Dec 10, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 149,321 |
| Dec 9, 2025 | 44.40 | 44.40 | 43.80 | 44.20 | 44.20 | -0.90% | 1,308,335 |
| Dec 8, 2025 | 44.40 | 44.80 | 44.40 | 44.60 | 44.60 | 0.90% | 2,040,567 |
| 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 |