Skel fjárfestingafélag hf. (ICE:SKEL)
Iceland
· Delayed Price · Currency is ISK 16.20
-0.50 (-2.99%)
At close: Mar 9, 2026
Skel fjárfestingafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | -2.99% | 594,362 |
| Mar 6, 2026 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | -4.57% | 1,281,256 |
| Mar 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.33 | - | 8,571 |
| Mar 4, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 16.33 | 4.17% | 2,516,240 |
| Mar 3, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 15.68 | -3.45% | 7,089,518 |
| Mar 2, 2026 | 17.20 | 17.40 | 17.10 | 17.40 | 16.24 | -0.57% | 552,619 |
| Feb 26, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 16.33 | - | 5,563,780 |
| Feb 25, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 16.33 | 3.55% | 11,885,090 |
| Feb 24, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 15.77 | -1.17% | 889,356 |
| Feb 23, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 15.96 | -1.16% | 37,121 |
| Feb 20, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 16.14 | 1.76% | 5,101,189 |
| Feb 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.86 | 0.59% | 3,000 |
| Feb 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 15.77 | -0.59% | 2,000,000 |
| Feb 17, 2026 | 16.90 | 17.00 | 16.80 | 17.00 | 15.86 | - | 5,465,347 |
| Feb 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.86 | - | 30,029 |
| Feb 13, 2026 | 17.00 | 17.20 | 16.90 | 17.00 | 15.86 | 1.19% | 4,110,464 |
| Feb 12, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 15.68 | -1.75% | 1,863,176 |
| Feb 11, 2026 | 17.10 | 17.30 | 17.10 | 17.10 | 15.96 | - | 79,868 |
| Feb 10, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 15.96 | - | 3,078,529 |
| Feb 9, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 15.96 | -0.58% | 815,145 |
| Feb 6, 2026 | 17.20 | 17.40 | 17.20 | 17.20 | 16.05 | 3.61% | 3,895,480 |
| Feb 5, 2026 | 16.40 | 17.00 | 16.40 | 16.60 | 15.49 | 0.61% | 7,285,993 |
| Feb 4, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 15.40 | 0.61% | 5,046,135 |
| Feb 3, 2026 | 16.20 | 16.40 | 16.10 | 16.40 | 15.30 | 1.86% | 2,948,372 |
| Feb 2, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 15.02 | -0.62% | 85,359 |
| Jan 30, 2026 | 16.20 | 16.20 | 16.00 | 16.20 | 15.12 | - | 42,386 |
| Jan 29, 2026 | 16.20 | 16.40 | 16.05 | 16.20 | 15.12 | - | 2,999,271 |
| Jan 28, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 15.12 | - | 1,885,000 |
| Jan 27, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 15.12 | -0.92% | 155,503 |
| Jan 26, 2026 | 16.30 | 16.40 | 16.30 | 16.35 | 15.26 | 1.55% | 256,881 |
| Jan 23, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 15.02 | -0.62% | 1,467,871 |
| Jan 22, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 15.12 | 0.62% | 1,655,135 |
| Jan 20, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 15.02 | -2.42% | 1,605,493 |
| Jan 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.40 | - | 12,121 |
| Jan 16, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 15.40 | 2.48% | 6,305,233 |
| Jan 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.02 | 0.63% | 2,419,737 |
| Jan 14, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 14.93 | -1.23% | 835,424 |
| Jan 13, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 15.12 | - | 10,438,380 |
| Jan 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.12 | 0.62% | 400,000 |
| Jan 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.02 | -0.62% | 7,000 |
| Jan 8, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.12 | 1.25% | 9,286 |
| Jan 7, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 14.93 | -1.84% | 3,175,819 |
| Jan 6, 2026 | 16.30 | 16.40 | 16.30 | 16.30 | 15.21 | 0.62% | 818,066 |
| Jan 5, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 15.12 | -1.82% | 1,462,822 |
| Jan 2, 2026 | 16.50 | 16.50 | 16.40 | 16.50 | 15.40 | -1.20% | 2,013,274 |
| Dec 30, 2025 | 16.50 | 16.70 | 16.30 | 16.70 | 15.58 | 1.83% | 991,084 |
| Dec 29, 2025 | 16.40 | 16.40 | 16.30 | 16.40 | 15.30 | 0.61% | 1,168,677 |
| Dec 23, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 15.21 | - | 268,917 |
| Dec 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.21 | 0.62% | 140,000 |
| Dec 19, 2025 | 16.20 | 16.40 | 16.20 | 16.20 | 15.12 | -0.61% | 155,066 |
| Dec 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.21 | - | 66,300 |
| Dec 17, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 15.21 | - | 4,341,028 |
| Dec 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.21 | - | 20,000 |
| Dec 15, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 15.21 | -1.21% | 76,578 |
| Dec 12, 2025 | 16.50 | 16.50 | 16.35 | 16.50 | 15.40 | -0.60% | 726,300 |
| Dec 11, 2025 | 16.40 | 16.60 | 16.20 | 16.60 | 15.49 | 0.61% | 1,063,228 |
| Dec 10, 2025 | 16.50 | 16.70 | 16.50 | 16.50 | 15.40 | -0.60% | 9,637,805 |
| Dec 9, 2025 | 16.80 | 16.80 | 16.00 | 16.60 | 15.49 | -2.35% | 4,275,296 |
| Dec 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 15.86 | - | 1,036,404 |
| Dec 5, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 15.86 | -0.58% | 1,019,558 |
| Dec 4, 2025 | 16.70 | 17.10 | 16.60 | 17.10 | 15.96 | 3.01% | 8,710,530 |
| Dec 3, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 15.49 | 3.11% | 8,722,867 |
| Dec 2, 2025 | 15.50 | 16.10 | 15.50 | 16.10 | 15.02 | 2.22% | 18,449,110 |
| Dec 1, 2025 | 15.30 | 15.80 | 15.30 | 15.75 | 14.70 | 4.30% | 21,617,800 |
| Nov 27, 2025 | 15.00 | 15.20 | 15.00 | 15.10 | 14.09 | 1.34% | 7,457,758 |
| Nov 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 13.90 | -0.67% | 1,600,000 |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.00 | -1.32% | 856,000 |
| Nov 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.18 | 0.33% | 65,789 |
| Nov 19, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 14.14 | -0.33% | 132,000 |
| Nov 17, 2025 | 15.20 | 15.20 | 15.00 | 15.20 | 14.18 | 0.66% | 90,134 |
| Nov 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.09 | 0.67% | 132,450 |
| Nov 12, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 14.00 | -1.96% | 257,386 |
| Nov 11, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 14.28 | 2.00% | 71,593 |
| Nov 10, 2025 | 15.20 | 15.30 | 15.00 | 15.00 | 14.00 | -1.32% | 1,150,691 |
| Nov 7, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 14.18 | 1.33% | 287,578 |
| Nov 6, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 14.00 | 1.35% | 3,014,902 |
| Nov 5, 2025 | 14.80 | 14.80 | 14.70 | 14.80 | 13.81 | - | 870,573 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 13.81 | -1.33% | 9,366 |
| Nov 3, 2025 | 15.10 | 15.10 | 14.60 | 15.00 | 14.00 | -0.66% | 1,157,268 |
| Oct 31, 2025 | 15.20 | 15.40 | 15.10 | 15.10 | 14.09 | -0.66% | 3,274,102 |
| Oct 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.18 | -0.65% | 3,767 |
| Oct 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.28 | - | 2,132,680 |
| Oct 28, 2025 | 15.30 | 15.40 | 15.30 | 15.30 | 14.28 | -0.65% | 95,392 |
| Oct 27, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 14.37 | -0.65% | 637,719 |
| Oct 22, 2025 | 15.60 | 15.60 | 15.30 | 15.50 | 14.46 | 0.32% | 5,125,057 |
| Oct 21, 2025 | 15.60 | 15.60 | 15.45 | 15.45 | 14.42 | -0.96% | 988,000 |
| Oct 20, 2025 | 15.60 | 15.60 | 15.30 | 15.60 | 14.56 | 1.96% | 414,645 |
| Oct 17, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 14.28 | -0.97% | 45,800 |
| Oct 16, 2025 | 15.45 | 15.60 | 15.40 | 15.45 | 14.42 | -0.32% | 3,827,310 |
| Oct 15, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 14.46 | 0.65% | 7,098,263 |
| Oct 14, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 14.37 | 0.65% | 102,250 |
| Oct 13, 2025 | 16.10 | 16.10 | 15.10 | 15.30 | 14.28 | -8.38% | 3,011,766 |
| Oct 10, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 14.09 | - | 3,529,078 |
| Oct 9, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 14.09 | 0.60% | 517,900 |
| Oct 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 14.01 | -0.60% | 76,546 |
| Oct 7, 2025 | 16.80 | 16.80 | 16.50 | 16.70 | 14.09 | -0.60% | 4,598,254 |
| Oct 6, 2025 | 16.70 | 16.80 | 16.60 | 16.80 | 14.17 | 1.20% | 3,413,091 |
| Oct 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 14.01 | 0.61% | 141,458 |
| Oct 2, 2025 | 16.60 | 16.60 | 16.30 | 16.50 | 13.92 | -0.60% | 2,266,411 |
| Oct 1, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 14.01 | -0.60% | 167,834 |