Skagi hf. (ICE:SKAGI)
Iceland
· Delayed Price · Currency is ISK 22.40
0.00 (0.00%)
At close: Dec 5, 2025
Skagi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - | 1,779,981 |
| Oct 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | 359,116 |
| Oct 1, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 1,659,330 |
| Sep 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 21,843 |
| Sep 26, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - | 59,230 |
| Sep 25, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 118,947 |
| Sep 24, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | - | 215,489 |
| Sep 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 657,406 |
| Sep 22, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 612,529 |
| Sep 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 722,403 |
| Sep 18, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | -0.54% | 567,148 |
| Sep 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 114,865 |
| Sep 16, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | 1,655,929 |
| Sep 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 706,383 |
| Sep 12, 2025 | 18.80 | 18.90 | 18.70 | 18.70 | 18.70 | -0.53% | 382,770 |
| Sep 11, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 1,503,555 |
| Sep 10, 2025 | 18.70 | 19.00 | 18.60 | 19.00 | 19.00 | 2.15% | 1,914,419 |
| Sep 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 283,271 |
| Sep 8, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.53% | 3,208,510 |
| Sep 5, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 1.62% | 2,647,813 |
| Sep 4, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | 0.27% | 1,973,053 |
| Sep 3, 2025 | 18.60 | 18.60 | 18.45 | 18.45 | 18.45 | -0.81% | 1,006,214 |
| Sep 2, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.09% | 309,189 |
| Sep 1, 2025 | 18.60 | 18.60 | 18.30 | 18.40 | 18.40 | -1.60% | 4,195,844 |
| Aug 29, 2025 | 18.60 | 18.70 | 18.50 | 18.70 | 18.70 | 0.54% | 1,867,189 |
| Aug 28, 2025 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | -0.53% | 1,000,515 |
| Aug 27, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | -2.60% | 6,072,928 |
| Aug 26, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -0.52% | 621,450 |
| Aug 22, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 1.05% | 572,667 |
| Aug 21, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 199,111 |
| Aug 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 175,781 |
| Aug 19, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -0.52% | 1,295,279 |
| Aug 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 182,520 |
| Aug 14, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.02% | 896,263 |
| Aug 13, 2025 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | 0.51% | 863,052 |
| Aug 12, 2025 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | 0.51% | 4,395,483 |
| Aug 11, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 0.78% | 476,923 |
| Aug 8, 2025 | 19.40 | 19.45 | 19.30 | 19.35 | 19.35 | -0.77% | 3,144,426 |
| Aug 7, 2025 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | -0.51% | 2,599,538 |
| Aug 6, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | 247,015 |
| Aug 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 71,825 |
| Aug 1, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 43,688 |
| Jul 31, 2025 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | 0.51% | 2,323,610 |
| Jul 30, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | 3,028,328 |
| Jul 29, 2025 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | - | 3,490,838 |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.76% | 240,237 |
| Jul 25, 2025 | 19.70 | 19.70 | 19.60 | 19.65 | 19.65 | -0.25% | 205,380 |
| Jul 24, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.03% | 1,666,235 |
| Jul 23, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.83% | 2,066,845 |
| Jul 22, 2025 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | - | 1,905,209 |
| Jul 21, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | -0.26% | 5,068,042 |
| Jul 18, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.26% | 593,881 |
| Jul 17, 2025 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 0.26% | 192,801 |
| Jul 16, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.79% | 236,222 |
| Jul 15, 2025 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | -0.79% | 363,443 |
| Jul 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 2,063,561 |
| Jul 11, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.59% | 5,104,703 |