Sjóvá-Almennar tryggingar hf. (ICE:SJOVA)
Iceland
· Delayed Price · Currency is ISK 39.40
+0.40 (1.03%)
Apr 28, 2026, 3:29 PM GMT
Sjóvá-Almennar tryggingar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.20 | 39.40 | 39.00 | 39.40 | 39.40 | 1.03% | 6,305,424 |
| Apr 27, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.78% | 4,315,660 |
| Apr 24, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.26% | 1,000,000 |
| Apr 22, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -0.52% | 644,972 |
| Apr 21, 2026 | 38.80 | 39.00 | 38.60 | 38.80 | 38.80 | 1.04% | 3,811,470 |
| Apr 20, 2026 | 38.40 | 38.60 | 38.40 | 38.40 | 38.40 | -1.03% | 314,541 |
| Apr 17, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.31% | 1,123,739 |
| Apr 16, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.26% | 6,000 |
| Apr 15, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | 2,927,238 |
| Apr 14, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.15% | 1,638,888 |
| Apr 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 2,377,281 |
| Apr 10, 2026 | 36.80 | 37.40 | 36.60 | 37.40 | 37.40 | 1.63% | 2,269,374 |
| Apr 9, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -1.08% | 538,392 |
| Apr 8, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 2.20% | 6,115,906 |
| Apr 7, 2026 | 36.40 | 36.40 | 36.00 | 36.40 | 36.40 | 0.55% | 1,053,535 |
| Apr 1, 2026 | 36.40 | 36.80 | 36.20 | 36.20 | 36.20 | 1.12% | 2,134,434 |
| Mar 31, 2026 | 35.60 | 36.00 | 35.60 | 35.80 | 35.80 | - | 1,609,405 |
| Mar 30, 2026 | 35.70 | 35.80 | 35.40 | 35.80 | 35.80 | 0.14% | 370,481 |
| Mar 26, 2026 | 35.80 | 35.80 | 35.40 | 35.75 | 35.75 | -0.14% | 2,531,846 |
| Mar 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | 1,221,229 |
| Mar 24, 2026 | 35.80 | 35.80 | 35.20 | 35.40 | 35.40 | -2.21% | 4,510,874 |
| Mar 23, 2026 | 36.00 | 36.40 | 35.60 | 36.20 | 36.20 | - | 2,376,975 |
| Mar 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | 14,760 |
| Mar 19, 2026 | 37.20 | 37.20 | 36.90 | 37.00 | 37.00 | -2.12% | 3,046,000 |
| Mar 18, 2026 | 38.00 | 38.20 | 37.80 | 37.80 | 37.80 | -2.58% | 1,974,463 |
| Mar 17, 2026 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | -2.02% | 1,222,826 |
| Mar 13, 2026 | 39.60 | 39.60 | 39.00 | 39.60 | 39.60 | -1.00% | 115,000 |
| Mar 12, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 39.05 | -0.99% | 65,600 |
| Mar 11, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 39.44 | -1.46% | 292,898 |
| Mar 10, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 40.03 | 2.50% | 791,687 |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.05 | -1.96% | 705,500 |
| Mar 6, 2026 | 40.80 | 40.80 | 40.60 | 40.80 | 39.83 | -1.92% | 502,941 |
| Mar 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.61 | 1.46% | 150,000 |
| Mar 4, 2026 | 40.20 | 41.60 | 40.20 | 41.00 | 40.03 | 2.50% | 4,532,190 |
| Mar 3, 2026 | 41.40 | 41.40 | 39.80 | 40.00 | 39.05 | -3.38% | 2,247,583 |
| Mar 2, 2026 | 41.60 | 41.70 | 41.40 | 41.40 | 40.42 | -1.19% | 218,850 |
| Feb 27, 2026 | 41.60 | 42.00 | 41.60 | 41.90 | 40.90 | 1.21% | 1,621,000 |
| Feb 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.42 | -1.90% | 445,719 |
| Feb 25, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 41.20 | -0.47% | 2,156,514 |
| Feb 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.39 | 0.71% | 40,000 |
| Feb 23, 2026 | 42.00 | 42.10 | 42.00 | 42.10 | 41.10 | - | 504,065 |
| Feb 20, 2026 | 42.40 | 42.40 | 42.10 | 42.10 | 41.10 | -0.71% | 2,653,443 |
| Feb 19, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 41.39 | -1.40% | 784,325 |
| Feb 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 41.98 | - | 909,000 |
| Feb 17, 2026 | 43.60 | 43.60 | 42.80 | 43.00 | 41.98 | -2.27% | 2,271,796 |
| Feb 13, 2026 | 44.40 | 44.40 | 43.40 | 44.00 | 42.96 | -2.65% | 1,697,270 |
| Feb 12, 2026 | 45.80 | 45.80 | 45.20 | 45.20 | 44.13 | -1.31% | 2,020,070 |
| Feb 11, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 44.71 | -1.29% | 1,096,613 |
| Feb 10, 2026 | 46.20 | 46.40 | 46.20 | 46.40 | 45.30 | 0.87% | 558,884 |
| Feb 9, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 44.91 | 0.88% | 547,846 |
| Feb 6, 2026 | 45.20 | 45.65 | 45.20 | 45.60 | 44.52 | 0.44% | 3,671,371 |
| Feb 5, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 44.32 | - | 115,165 |
| Feb 4, 2026 | 44.95 | 45.40 | 44.95 | 45.40 | 44.32 | 0.89% | 3,065,338 |
| Feb 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.93 | - | 150,333 |
| Feb 2, 2026 | 44.80 | 45.20 | 44.60 | 45.00 | 43.93 | 1.35% | 6,043,896 |
| Jan 30, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 43.35 | 0.91% | 770,882 |
| Jan 29, 2026 | 44.10 | 44.20 | 44.00 | 44.00 | 42.96 | -0.45% | 3,421,747 |
| Jan 28, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.15 | -0.45% | 1,095,000 |
| Jan 27, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 43.35 | -0.22% | 120,000 |
| Jan 26, 2026 | 43.80 | 44.60 | 43.80 | 44.50 | 43.44 | 3.01% | 1,992,759 |
| Jan 23, 2026 | 43.60 | 43.60 | 43.20 | 43.20 | 42.17 | -0.46% | 1,272,043 |
| Jan 22, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 42.37 | 1.40% | 5,634,696 |
| Jan 21, 2026 | 42.60 | 42.80 | 42.40 | 42.80 | 41.78 | 0.47% | 203,709 |
| Jan 20, 2026 | 43.20 | 43.20 | 42.60 | 42.60 | 41.59 | -2.07% | 2,053,874 |
| Jan 19, 2026 | 43.60 | 43.60 | 43.40 | 43.50 | 42.47 | -0.68% | 641,562 |
| Jan 16, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 42.76 | 0.23% | 835,758 |
| Jan 15, 2026 | 44.00 | 44.00 | 43.40 | 43.70 | 42.66 | 0.23% | 2,603,558 |
| Jan 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.56 | - | 1,192,590 |
| Jan 13, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 42.56 | -0.46% | 559,045 |
| Jan 12, 2026 | 44.20 | 44.20 | 43.60 | 43.80 | 42.76 | -1.35% | 798,105 |
| Jan 9, 2026 | 43.00 | 44.40 | 43.00 | 44.40 | 43.35 | 3.50% | 4,241,831 |
| Jan 8, 2026 | 42.80 | 42.90 | 42.80 | 42.90 | 41.88 | - | 3,846,538 |
| Jan 7, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 41.88 | - | 2,000 |
| Jan 6, 2026 | 43.00 | 43.00 | 42.90 | 42.90 | 41.88 | -0.23% | 205,000 |
| Jan 5, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 41.98 | -1.38% | 575,284 |
| Jan 2, 2026 | 43.40 | 43.60 | 43.40 | 43.60 | 42.56 | 0.23% | 109,613 |
| Dec 30, 2025 | 43.60 | 43.80 | 43.20 | 43.50 | 42.47 | 0.23% | 155,400 |
| Dec 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.37 | 0.46% | 500,000 |
| Dec 23, 2025 | 43.40 | 43.40 | 42.80 | 43.20 | 42.17 | 0.47% | 2,037,491 |
| Dec 22, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 41.98 | -0.46% | 840,391 |
| Dec 19, 2025 | 43.60 | 43.80 | 43.20 | 43.20 | 42.17 | -0.92% | 1,285,995 |
| Dec 18, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 42.56 | 0.93% | 79,128 |
| Dec 17, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | 42.17 | - | 518,116 |
| Dec 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.17 | 0.47% | 462,350 |
| Dec 15, 2025 | 43.80 | 43.80 | 43.00 | 43.00 | 41.98 | -1.15% | 835,051 |
| Dec 12, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 42.47 | 0.69% | 500,000 |
| Dec 11, 2025 | 44.20 | 44.40 | 43.20 | 43.20 | 42.17 | -2.26% | 1,252,295 |
| Dec 10, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.15 | - | 149,321 |
| Dec 9, 2025 | 44.40 | 44.40 | 43.80 | 44.20 | 43.15 | -0.90% | 1,308,335 |
| Dec 8, 2025 | 44.40 | 44.80 | 44.40 | 44.60 | 43.54 | 0.90% | 2,040,567 |
| Dec 5, 2025 | 43.20 | 44.20 | 43.00 | 44.20 | 43.15 | 2.79% | 4,563,676 |
| Dec 4, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 41.98 | 0.70% | 952,785 |
| Dec 3, 2025 | 42.80 | 43.00 | 42.70 | 42.70 | 41.69 | 0.47% | 470,331 |
| Dec 2, 2025 | 42.60 | 42.60 | 42.50 | 42.50 | 41.49 | -0.23% | 2,578,696 |
| Dec 1, 2025 | 42.60 | 43.00 | 42.40 | 42.60 | 41.59 | - | 2,722,006 |
| Nov 28, 2025 | 42.20 | 42.60 | 42.00 | 42.60 | 41.59 | 0.47% | 5,689,529 |
| Nov 27, 2025 | 42.20 | 42.80 | 42.20 | 42.40 | 41.39 | 1.19% | 4,406,475 |
| Nov 26, 2025 | 41.80 | 42.00 | 41.60 | 41.90 | 40.90 | 0.72% | 7,984,592 |
| Nov 25, 2025 | 40.80 | 41.60 | 40.80 | 41.60 | 40.61 | 2.97% | 3,458,262 |
| Nov 24, 2025 | 41.00 | 41.10 | 40.40 | 40.40 | 39.44 | -2.18% | 2,989,814 |