Skagi hf. (ICE:SKAGI)
Iceland
· Delayed Price · Currency is ISK 17.60
-0.40 (-2.22%)
Mar 9, 2026, 2:30 PM GMT
Skagi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.60 | 17.70 | 17.40 | 17.60 | - | -2.22% | 1,739,148 |
| Mar 6, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.17% | 4,000,000 |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 724,185 |
| Mar 4, 2026 | 18.10 | 18.50 | 18.10 | 18.40 | 18.40 | 2.79% | 5,610,435 |
| Mar 3, 2026 | 18.55 | 18.55 | 17.90 | 17.90 | 17.90 | -4.28% | 3,751,435 |
| Mar 2, 2026 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | -1.32% | 4,657,967 |
| Feb 27, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% | 304,829 |
| Feb 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 100,000 |
| Feb 25, 2026 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | - | 4,237,458 |
| Feb 24, 2026 | 18.60 | 19.10 | 18.60 | 19.00 | 19.00 | 3.83% | 7,940,820 |
| Feb 23, 2026 | 18.50 | 18.50 | 18.00 | 18.30 | 18.30 | -3.68% | 5,487,663 |
| Feb 20, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 3,743,421 |
| Feb 19, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 1.07% | 2,665,614 |
| Feb 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 254,011 |
| Feb 13, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -2.09% | 703,774 |
| Feb 12, 2026 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | -2.05% | 1,056,208 |
| Feb 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 5,000 |
| Feb 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | 326,923 |
| Feb 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | 105,000 |
| Feb 6, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 1.02% | 339,949 |
| Feb 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | 70,723 |
| Feb 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 329,949 |
| Feb 3, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | 371,250 |
| Feb 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 369,363 |
| Jan 30, 2026 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | -1.02% | 2,929,378 |
| Jan 29, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 155,836 |
| Jan 28, 2026 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | -0.76% | 1,842,832 |
| Jan 27, 2026 | 19.60 | 19.80 | 19.50 | 19.75 | 19.75 | 0.25% | 6,159,046 |
| Jan 26, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | 1.03% | 4,520,950 |
| Jan 23, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.02% | 1,326,923 |
| Jan 22, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | - | 170,000 |
| Jan 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 329,949 |
| Jan 20, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -1.50% | 1,403,030 |
| Jan 19, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -3.38% | 6,909,236 |
| Jan 15, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | 500,000 |
| Jan 14, 2026 | 20.20 | 20.60 | 20.00 | 20.50 | 20.50 | 0.49% | 10,259,080 |
| Jan 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 139,365 |
| Jan 12, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 2,285,700 |
| Jan 9, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 7,032,605 |
| Jan 7, 2026 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | 2.77% | 2,778,133 |
| Jan 6, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.25% | 824,215 |
| Jan 5, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | -0.50% | 4,343,600 |
| Jan 2, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | 33,968 |
| Dec 30, 2025 | 19.95 | 20.00 | 19.80 | 19.90 | 19.90 | - | 2,524,575 |
| Dec 29, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | 0.51% | 2,118,575 |
| Dec 23, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | - | 505,757 |
| Dec 22, 2025 | 20.00 | 20.20 | 19.80 | 19.80 | 19.80 | -1.00% | 552,751 |
| Dec 19, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 4,696,120 |
| Dec 18, 2025 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | -0.98% | 4,721,952 |
| Dec 17, 2025 | 19.60 | 20.60 | 19.60 | 20.40 | 20.40 | 5.15% | 13,895,590 |
| Dec 16, 2025 | 19.50 | 19.60 | 19.40 | 19.40 | 19.40 | 1.04% | 21,516,570 |
| Dec 15, 2025 | 19.55 | 19.60 | 19.20 | 19.20 | 19.20 | -2.54% | 3,906,061 |
| Dec 12, 2025 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | 0.51% | 3,209,911 |
| Dec 11, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -3.92% | 4,979,335 |
| Dec 10, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | 7,840,036 |
| Dec 9, 2025 | 22.20 | 22.20 | 20.00 | 21.00 | 21.00 | -7.08% | 23,098,130 |
| Dec 8, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | 13,298,410 |
| Dec 5, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - | 18,552,170 |
| Dec 4, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 4.67% | 8,643,969 |
| Dec 3, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - | 13,041,030 |
| Dec 2, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 3.88% | 2,382,711 |
| Dec 1, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | 26,248,770 |
| Nov 28, 2025 | 20.20 | 20.40 | 19.80 | 20.20 | 20.20 | -0.49% | 14,463,380 |
| Nov 27, 2025 | 20.40 | 20.60 | 20.30 | 20.30 | 20.30 | 0.50% | 5,247,312 |
| Nov 26, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 5,021,875 |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | 11,852,600 |
| Nov 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | 5,104,606 |
| Nov 21, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 63,505 |
| Nov 20, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 2,426,958 |
| Nov 19, 2025 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | 0.25% | 4,903,192 |
| Nov 18, 2025 | 20.00 | 20.20 | 20.00 | 20.05 | 20.05 | - | 1,017,260 |
| Nov 17, 2025 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | 0.75% | 1,308,290 |
| Nov 14, 2025 | 19.60 | 20.00 | 19.60 | 19.90 | 19.90 | 1.53% | 5,449,142 |
| Nov 13, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | 18,736,790 |
| Nov 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | 412,500 |
| Nov 10, 2025 | 19.20 | 19.40 | 19.20 | 19.30 | 19.30 | 0.52% | 7,711,810 |
| Nov 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | 6,419,010 |
| Nov 5, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.04% | 3,104,619 |
| Nov 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 291,432 |
| Nov 3, 2025 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -2.54% | 5,316,820 |
| Oct 31, 2025 | 19.85 | 19.85 | 19.60 | 19.70 | 19.70 | -0.51% | 12,666,610 |
| Oct 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | 137,414 |
| Oct 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | 57,061 |
| Oct 28, 2025 | 19.80 | 19.80 | 19.70 | 19.75 | 19.75 | -1.25% | 729,551 |
| Oct 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 2,327,944 |
| Oct 24, 2025 | 20.00 | 20.05 | 19.80 | 19.80 | 19.80 | - | 3,365,704 |
| Oct 23, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -1.00% | 2,797,703 |
| Oct 22, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 1,798,750 |
| Oct 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 202,101 |
| Oct 20, 2025 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 1,690,209 |
| Oct 17, 2025 | 19.90 | 20.20 | 19.70 | 20.20 | 20.20 | 1.51% | 10,061,840 |
| Oct 16, 2025 | 19.70 | 19.90 | 19.60 | 19.90 | 19.90 | - | 10,900,030 |
| Oct 15, 2025 | 19.80 | 20.00 | 19.60 | 19.90 | 19.90 | 1.53% | 14,875,950 |
| Oct 14, 2025 | 18.90 | 19.60 | 18.80 | 19.60 | 19.60 | 3.70% | 36,064,350 |
| Oct 13, 2025 | 18.90 | 18.95 | 18.80 | 18.90 | 18.90 | -0.53% | 1,512,145 |
| Oct 10, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 64,870 |
| Oct 9, 2025 | 19.40 | 19.40 | 19.00 | 19.20 | 19.20 | -0.52% | 10,817,030 |
| Oct 8, 2025 | 19.50 | 19.60 | 19.20 | 19.30 | 19.30 | -1.53% | 5,751,463 |
| Oct 7, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -0.51% | 1,098,667 |
| Oct 6, 2025 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | 8.84% | 6,972,044 |