Skel fjárfestingafélag hf. (ICE:SKEL)
Iceland
· Delayed Price · Currency is ISK 17.00
-0.10 (-0.58%)
Dec 5, 2025, 3:24 PM GMT
Skel fjárfestingafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 1,019,558 |
| Dec 4, 2025 | 16.70 | 17.10 | 16.60 | 17.10 | 17.10 | 3.01% | 4,410,530 |
| Dec 3, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 3.11% | 8,722,867 |
| Dec 2, 2025 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 2.22% | 18,449,110 |
| Dec 1, 2025 | 15.30 | 15.80 | 15.30 | 15.75 | 15.75 | 4.30% | 21,617,800 |
| Nov 27, 2025 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | 1.34% | 7,457,758 |
| Nov 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 1,600,000 |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 856,000 |
| Nov 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% | 65,789 |
| Nov 19, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.33% | 132,000 |
| Nov 17, 2025 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 90,134 |
| Nov 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 132,450 |
| Nov 12, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -1.96% | 257,386 |
| Nov 11, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 2.00% | 71,593 |
| Nov 10, 2025 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 1,150,691 |
| Nov 7, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 287,578 |
| Nov 6, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 3,014,902 |
| Nov 5, 2025 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 870,573 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 9,366 |
| Nov 3, 2025 | 15.10 | 15.10 | 14.60 | 15.00 | 15.00 | -0.66% | 1,157,268 |
| Oct 31, 2025 | 15.20 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 3,274,102 |
| Oct 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 3,767 |
| Oct 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2,132,680 |
| Oct 28, 2025 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 95,392 |
| Oct 27, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | 637,719 |
| Oct 22, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 15.50 | 0.32% | 5,125,057 |
| Oct 21, 2025 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | -0.96% | 988,000 |
| Oct 20, 2025 | 15.60 | 15.60 | 15.30 | 15.60 | 15.60 | 1.96% | 414,645 |
| Oct 17, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.97% | 45,800 |
| Oct 16, 2025 | 15.45 | 15.60 | 15.40 | 15.45 | 15.45 | -0.32% | 3,827,310 |
| Oct 15, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | 7,098,263 |
| Oct 14, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | 102,250 |
| Oct 13, 2025 | 16.10 | 16.10 | 15.10 | 15.30 | 15.30 | -8.38% | 3,011,766 |
| Oct 10, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 15.10 | - | 3,529,078 |
| Oct 9, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 15.10 | 0.60% | 517,900 |
| Oct 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.01 | -0.60% | 76,546 |
| Oct 7, 2025 | 16.80 | 16.80 | 16.50 | 16.70 | 15.10 | -0.60% | 4,598,254 |
| Oct 6, 2025 | 16.70 | 16.80 | 16.60 | 16.80 | 15.19 | 1.20% | 3,413,091 |
| Oct 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.01 | 0.61% | 141,458 |
| Oct 2, 2025 | 16.60 | 16.60 | 16.30 | 16.50 | 14.92 | -0.60% | 2,266,411 |
| Oct 1, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 15.01 | -0.60% | 167,834 |
| Sep 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 15.10 | - | 1,437,292 |
| Sep 29, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 15.10 | 0.60% | 102,910 |
| Sep 25, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 15.01 | -0.60% | 120,000 |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 15.10 | 0.30% | 33,985 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.65 | 16.65 | 15.05 | -0.30% | 3,105,389 |
| Sep 19, 2025 | 16.90 | 16.90 | 16.60 | 16.70 | 15.10 | -1.18% | 473,522 |
| Sep 18, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 15.28 | 0.60% | 1,020,233 |
| Sep 17, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 15.19 | -0.59% | 133,336 |
| Sep 16, 2025 | 17.20 | 17.40 | 16.90 | 16.90 | 15.28 | -1.74% | 647,981 |
| Sep 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 15.55 | - | 1,016,442 |
| Sep 12, 2025 | 17.20 | 17.30 | 17.20 | 17.20 | 15.55 | - | 145,134 |
| Sep 11, 2025 | 17.20 | 17.20 | 17.10 | 17.20 | 15.55 | - | 133,466 |
| Sep 10, 2025 | 17.00 | 17.20 | 16.90 | 17.20 | 15.55 | 1.78% | 469,087 |
| Sep 9, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 15.28 | - | 4,681,102 |
| Sep 8, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 15.28 | - | 487,107 |
| Sep 5, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 15.28 | - | 121,006 |
| Sep 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 15.28 | - | 1,080,506 |
| Sep 3, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 15.28 | 0.60% | 1,898,285 |
| Sep 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 15.19 | 0.60% | 5,952 |
| Sep 1, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 15.10 | - | 3,020,586 |
| Aug 29, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 15.10 | - | 131,386 |
| Aug 28, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 15.10 | 1.21% | 20,090 |
| Aug 27, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 14.92 | -1.79% | 786,659 |
| Aug 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 15.19 | - | 90,476 |
| Aug 25, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 15.19 | 1.20% | 915,389 |
| Aug 22, 2025 | 16.50 | 16.70 | 16.50 | 16.60 | 15.01 | 0.61% | 7,048,361 |
| Aug 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 14.92 | 0.30% | 525,000 |
| Aug 20, 2025 | 16.40 | 16.50 | 16.40 | 16.45 | 14.87 | 0.30% | 5,004,883 |
| Aug 19, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 14.83 | -1.20% | 2,380,437 |
| Aug 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.01 | - | 781,928 |
| Aug 15, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 15.01 | -1.19% | 2,782,874 |
| Aug 14, 2025 | 16.90 | 17.00 | 16.80 | 16.80 | 15.19 | -0.59% | 873,127 |
| Aug 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 15.28 | - | 50,000 |
| Aug 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 15.28 | - | 185,000 |
| Aug 11, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 15.28 | 0.60% | 155,424 |
| Aug 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 15.19 | -0.59% | 27,500 |
| Aug 6, 2025 | 16.80 | 17.00 | 16.80 | 16.90 | 15.28 | -0.59% | 284,279 |
| Aug 5, 2025 | 17.00 | 17.00 | 16.80 | 17.00 | 15.37 | - | 366,299 |
| Aug 1, 2025 | 17.00 | 17.00 | 16.80 | 17.00 | 15.37 | - | 430,235 |
| Jul 31, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 15.37 | 0.59% | 219,999 |
| Jul 30, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 15.28 | -1.17% | 768,731 |
| Jul 29, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 15.46 | 0.59% | 24,757 |
| Jul 28, 2025 | 17.05 | 17.10 | 17.00 | 17.00 | 15.37 | - | 813,364 |
| Jul 25, 2025 | 17.00 | 17.10 | 17.00 | 17.00 | 15.37 | - | 301,764 |
| Jul 24, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 15.37 | - | 637,563 |
| Jul 23, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 15.37 | 0.59% | 276,001 |
| Jul 22, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 15.28 | -0.59% | 239,948 |
| Jul 21, 2025 | 17.00 | 17.10 | 16.90 | 17.00 | 15.37 | - | 269,992 |
| Jul 17, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 15.37 | -0.58% | 259,660 |
| Jul 16, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 15.46 | 0.59% | 716,435 |
| Jul 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 15.37 | - | 122,353 |
| Jul 14, 2025 | 17.00 | 17.00 | 16.90 | 17.00 | 15.37 | - | 302,573 |
| Jul 10, 2025 | 17.00 | 17.00 | 16.90 | 17.00 | 15.37 | -0.29% | 236,486 |
| Jul 9, 2025 | 17.00 | 17.10 | 17.00 | 17.05 | 15.42 | -0.29% | 178,353 |
| Jul 8, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 15.46 | 0.59% | 86,000 |
| Jul 7, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 15.37 | - | 71,280 |
| Jul 4, 2025 | 17.20 | 17.30 | 17.00 | 17.00 | 15.37 | -1.16% | 436,229 |
| Jul 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 15.55 | 0.58% | 141,900 |
| Jul 2, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 15.46 | 0.59% | 113,400 |