Skagi hf. (ICE:SKAGI)
Iceland
· Delayed Price · Currency is ISK 19.10
+0.20 (1.06%)
Apr 29, 2026, 9:54 AM GMT
Skagi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.90 | 19.20 | 18.90 | 18.90 | 18.90 | -0.53% | 2,455,727 |
| Apr 27, 2026 | 18.70 | 19.00 | 18.60 | 19.00 | 19.00 | 2.70% | 14,597,000 |
| Apr 24, 2026 | 18.20 | 18.50 | 18.10 | 18.50 | 18.50 | 1.65% | 10,514,750 |
| Apr 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 550,000 |
| Apr 21, 2026 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | 5.20% | 18,474,280 |
| Apr 20, 2026 | 17.35 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | 1,659,493 |
| Apr 17, 2026 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | -0.57% | 2,320,287 |
| Apr 16, 2026 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | -0.57% | 1,461,875 |
| Apr 15, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | - | 1,434,293 |
| Apr 14, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 2.03% | 1,176,192 |
| Apr 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.86% | 400,000 |
| Apr 10, 2026 | 17.10 | 17.40 | 16.90 | 17.40 | 17.40 | 1.16% | 5,700,886 |
| Apr 9, 2026 | 17.40 | 17.50 | 17.20 | 17.20 | 17.20 | -1.71% | 2,253,424 |
| Apr 8, 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | 3.55% | 2,519,092 |
| Apr 7, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | - | 1,365,185 |
| Apr 1, 2026 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | 1.81% | 3,386,003 |
| Mar 31, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 60,000 |
| Mar 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 500,000 |
| Mar 27, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.78% | 2,263,037 |
| Mar 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 500,000 |
| Mar 25, 2026 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | 0.60% | 1,242,606 |
| Mar 24, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | 1,005,536 |
| Mar 23, 2026 | 16.60 | 17.20 | 16.55 | 16.80 | 16.80 | -1.18% | 3,758,703 |
| Mar 20, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 853,965 |
| Mar 19, 2026 | 16.95 | 16.95 | 16.80 | 16.90 | 16.90 | -0.59% | 1,648,087 |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | 1,741,471 |
| Mar 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.20 | - | 1,000,000 |
| Mar 16, 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 17.20 | -0.56% | 1,015,000 |
| Mar 13, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.30 | - | 1,670,124 |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.30 | - | 650,000 |
| Mar 10, 2026 | 17.80 | 18.00 | 17.70 | 17.70 | 17.30 | 0.57% | 7,219,553 |
| Mar 9, 2026 | 17.60 | 17.70 | 17.40 | 17.60 | 17.20 | -2.22% | 1,739,148 |
| Mar 6, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 17.59 | -2.17% | 4,000,000 |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.98 | - | 724,185 |
| Mar 4, 2026 | 18.10 | 18.50 | 18.10 | 18.40 | 17.98 | 2.79% | 5,610,435 |
| Mar 3, 2026 | 18.55 | 18.55 | 17.90 | 17.90 | 17.49 | -4.28% | 3,751,435 |
| Mar 2, 2026 | 18.70 | 18.70 | 18.60 | 18.70 | 18.28 | -1.32% | 4,657,967 |
| Feb 27, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.52 | 0.26% | 304,829 |
| Feb 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.47 | -0.53% | 100,000 |
| Feb 25, 2026 | 18.90 | 19.00 | 18.80 | 19.00 | 18.57 | - | 4,237,458 |
| Feb 24, 2026 | 18.60 | 19.10 | 18.60 | 19.00 | 18.57 | 3.83% | 7,940,820 |
| Feb 23, 2026 | 18.50 | 18.50 | 18.00 | 18.30 | 17.89 | -3.68% | 5,487,663 |
| Feb 20, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.57 | 0.53% | 3,743,421 |
| Feb 19, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.47 | 1.07% | 2,665,614 |
| Feb 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.28 | - | 254,011 |
| Feb 13, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.28 | -2.09% | 703,774 |
| Feb 12, 2026 | 19.30 | 19.30 | 19.00 | 19.10 | 18.67 | -2.05% | 1,056,208 |
| Feb 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.06 | - | 5,000 |
| Feb 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.06 | -0.51% | 326,923 |
| Feb 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.16 | -1.01% | 105,000 |
| Feb 6, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.35 | 1.02% | 339,949 |
| Feb 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.16 | -0.51% | 70,723 |
| Feb 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.25 | 0.51% | 329,949 |
| Feb 3, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.16 | 0.51% | 371,250 |
| Feb 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.06 | - | 369,363 |
| Jan 30, 2026 | 19.60 | 19.60 | 19.40 | 19.50 | 19.06 | -1.02% | 2,929,378 |
| Jan 29, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.25 | 0.51% | 155,836 |
| Jan 28, 2026 | 19.70 | 19.80 | 19.60 | 19.60 | 19.16 | -0.76% | 1,842,832 |
| Jan 27, 2026 | 19.60 | 19.80 | 19.50 | 19.75 | 19.30 | 0.25% | 6,159,046 |
| Jan 26, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 19.25 | 1.03% | 4,520,950 |
| Jan 23, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.06 | -1.02% | 1,326,923 |
| Jan 22, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.25 | - | 170,000 |
| Jan 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.25 | - | 329,949 |
| Jan 20, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.25 | -1.50% | 1,403,030 |
| Jan 19, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 19.55 | -3.38% | 6,909,236 |
| Jan 15, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.23 | 0.98% | 500,000 |
| Jan 14, 2026 | 20.20 | 20.60 | 20.00 | 20.50 | 20.04 | 0.49% | 10,259,080 |
| Jan 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.94 | - | 139,365 |
| Jan 12, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 19.94 | -0.97% | 2,285,700 |
| Jan 9, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.13 | 0.98% | 7,032,605 |
| Jan 7, 2026 | 20.00 | 20.40 | 19.90 | 20.40 | 19.94 | 2.77% | 2,778,133 |
| Jan 6, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.40 | -0.25% | 824,215 |
| Jan 5, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.45 | -0.50% | 4,343,600 |
| Jan 2, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 19.55 | 0.50% | 33,968 |
| Dec 30, 2025 | 19.95 | 20.00 | 19.80 | 19.90 | 19.45 | - | 2,524,575 |
| Dec 29, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.45 | 0.51% | 2,118,575 |
| Dec 23, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.35 | - | 505,757 |
| Dec 22, 2025 | 20.00 | 20.20 | 19.80 | 19.80 | 19.35 | -1.00% | 552,751 |
| Dec 19, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 19.55 | -0.99% | 4,696,120 |
| Dec 18, 2025 | 20.40 | 20.60 | 20.20 | 20.20 | 19.74 | -0.98% | 4,721,952 |
| Dec 17, 2025 | 19.60 | 20.60 | 19.60 | 20.40 | 19.94 | 5.15% | 13,895,590 |
| Dec 16, 2025 | 19.50 | 19.60 | 19.40 | 19.40 | 18.96 | 1.04% | 21,516,570 |
| Dec 15, 2025 | 19.55 | 19.60 | 19.20 | 19.20 | 18.76 | -2.54% | 3,906,061 |
| Dec 12, 2025 | 19.60 | 19.70 | 19.40 | 19.70 | 19.25 | 0.51% | 3,209,911 |
| Dec 11, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.16 | -3.92% | 4,979,335 |
| Dec 10, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 19.94 | -2.86% | 7,840,036 |
| Dec 9, 2025 | 22.20 | 22.20 | 20.00 | 21.00 | 20.52 | -7.08% | 23,098,130 |
| Dec 8, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.09 | 0.89% | 13,298,410 |
| Dec 5, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 21.89 | - | 18,552,170 |
| Dec 4, 2025 | 21.60 | 22.40 | 21.60 | 22.40 | 21.89 | 4.67% | 8,643,969 |
| Dec 3, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 20.92 | - | 13,041,030 |
| Dec 2, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 20.92 | 3.88% | 2,882,711 |
| Dec 1, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.13 | 1.98% | 26,248,770 |
| Nov 28, 2025 | 20.20 | 20.40 | 19.80 | 20.20 | 19.74 | -0.49% | 14,463,380 |
| Nov 27, 2025 | 20.40 | 20.60 | 20.30 | 20.30 | 19.84 | 0.50% | 5,247,312 |
| Nov 26, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 19.74 | 1.00% | 5,021,875 |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.55 | 1.52% | 11,852,600 |
| Nov 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.25 | -1.99% | 5,104,606 |
| Nov 21, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 19.64 | 0.50% | 63,505 |
| Nov 20, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 19.55 | -0.50% | 2,426,958 |