Sildarvinnslan Hf. (ICE:SVN)
Iceland
· Delayed Price · Currency is ISK 98.50
+1.00 (1.03%)
Dec 5, 2025, 3:23 PM GMT
Sildarvinnslan Hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 1.03% | 3,070,129 |
| Dec 4, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | -1.02% | 277,747 |
| Dec 3, 2025 | 97.50 | 99.00 | 97.50 | 98.50 | 98.50 | - | 182,513 |
| Dec 2, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 1.03% | 300,507 |
| Dec 1, 2025 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | -3.47% | 3,183,525 |
| Nov 28, 2025 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 1.51% | 6,589,158 |
| Nov 27, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | 0.51% | 371,877 |
| Nov 26, 2025 | 99.00 | 99.25 | 99.00 | 99.00 | 99.00 | - | 376,931 |
| Nov 25, 2025 | 98.50 | 99.50 | 98.50 | 99.00 | 99.00 | 0.51% | 711,847 |
| Nov 24, 2025 | 98.50 | 98.75 | 98.50 | 98.50 | 98.50 | 1.03% | 388,000 |
| Nov 21, 2025 | 98.00 | 99.00 | 97.50 | 97.50 | 97.50 | 0.52% | 3,247,873 |
| Nov 20, 2025 | 97.00 | 97.50 | 97.00 | 97.00 | 97.00 | -1.02% | 1,158,447 |
| Nov 19, 2025 | 97.50 | 99.00 | 97.50 | 98.00 | 98.00 | - | 753,326 |
| Nov 18, 2025 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | -0.51% | 403,212 |
| Nov 17, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 27,903 |
| Nov 14, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | 406 |
| Nov 13, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | 0.51% | 16,434 |
| Nov 12, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | 12,693 |
| Nov 11, 2025 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 1,249,127 |
| Nov 10, 2025 | 95.50 | 99.50 | 95.50 | 99.00 | 99.00 | 2.59% | 872,943 |
| Nov 7, 2025 | 91.50 | 96.50 | 91.50 | 96.50 | 96.50 | 3.76% | 875,261 |
| Nov 6, 2025 | 89.75 | 93.50 | 89.75 | 93.00 | 93.00 | 5.68% | 1,163,400 |
| Nov 5, 2025 | 87.00 | 88.50 | 87.00 | 88.00 | 88.00 | 1.73% | 902,777 |
| Nov 4, 2025 | 85.50 | 86.50 | 85.00 | 86.50 | 86.50 | 1.17% | 678,994 |
| Nov 3, 2025 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 0.59% | 288,384 |
| Oct 31, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.80% | 657,059 |
| Oct 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | 279 |
| Oct 29, 2025 | 85.50 | 85.50 | 84.00 | 85.00 | 85.00 | - | 55,745 |
| Oct 28, 2025 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | -1.73% | 336,864 |
| Oct 27, 2025 | 85.50 | 87.50 | 85.50 | 86.50 | 86.50 | 4.22% | 921,881 |
| Oct 24, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 1.22% | 1,644 |
| Oct 23, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -0.91% | 170,689 |
| Oct 22, 2025 | 82.50 | 82.75 | 82.50 | 82.75 | 82.75 | -0.30% | 1,383,615 |
| Oct 21, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | - | 30,850 |
| Oct 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | 815,490 |
| Oct 15, 2025 | 82.50 | 82.50 | 82.00 | 82.50 | 82.50 | - | 187,212 |
| Oct 14, 2025 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | -1.20% | 583,143 |
| Oct 13, 2025 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | -1.18% | 351,563 |
| Oct 10, 2025 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 1.20% | 2,860,083 |
| Oct 9, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | 102,051 |
| Oct 8, 2025 | 85.00 | 85.25 | 84.00 | 84.00 | 84.00 | -1.18% | 859,259 |
| Oct 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 9,182 |
| Oct 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 36,084 |
| Oct 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 66,627 |
| Oct 2, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.73% | 361,119 |
| Oct 1, 2025 | 87.50 | 87.75 | 86.50 | 86.50 | 86.50 | - | 1,399,040 |
| Sep 30, 2025 | 87.50 | 88.00 | 86.50 | 86.50 | 86.50 | -1.70% | 189,176 |
| Sep 29, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 56,818 |
| Sep 26, 2025 | 88.00 | 88.25 | 88.00 | 88.00 | 88.00 | - | 379,241 |
| Sep 25, 2025 | 88.25 | 88.25 | 88.00 | 88.00 | 88.00 | - | 233,793 |
| Sep 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 3,584 |
| Sep 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 14,890 |
| Sep 19, 2025 | 87.50 | 88.50 | 87.50 | 88.50 | 88.50 | 1.72% | 98,453 |
| Sep 18, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 276,059 |
| Sep 17, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.69% | 451,765 |
| Sep 16, 2025 | 88.00 | 89.00 | 88.00 | 88.50 | 88.50 | - | 186,512 |
| Sep 15, 2025 | 88.00 | 88.50 | 87.50 | 88.50 | 88.50 | 0.57% | 335,599 |
| Sep 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 863,675 |
| Sep 11, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 0.57% | 548,641 |
| Sep 10, 2025 | 85.00 | 87.50 | 85.00 | 87.50 | 87.50 | 3.55% | 1,950,763 |
| Sep 9, 2025 | 82.50 | 84.50 | 82.50 | 84.50 | 84.50 | 2.11% | 766,764 |
| Sep 8, 2025 | 82.50 | 83.00 | 82.50 | 82.75 | 82.75 | 0.30% | 551,076 |
| Sep 5, 2025 | 80.00 | 82.50 | 80.00 | 82.50 | 82.50 | 3.77% | 845,313 |
| Sep 4, 2025 | 78.00 | 79.50 | 77.50 | 79.50 | 79.50 | 1.92% | 1,391,636 |
| Sep 3, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 3.31% | 1,016,788 |
| Sep 2, 2025 | 75.25 | 76.50 | 75.25 | 75.50 | 75.50 | - | 1,358,720 |
| Sep 1, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | 798,422 |
| Aug 29, 2025 | 75.00 | 75.75 | 75.00 | 75.00 | 75.00 | 1.35% | 1,339,161 |
| Aug 28, 2025 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | - | 249,185 |
| Aug 27, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | 247,872 |
| Aug 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1,913 |
| Aug 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 20,286 |
| Aug 21, 2025 | 74.50 | 74.75 | 74.50 | 74.50 | 74.50 | 0.68% | 1,310,872 |
| Aug 20, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 253,113 |
| Aug 19, 2025 | 75.00 | 75.50 | 75.00 | 75.00 | 75.00 | - | 594,506 |
| Aug 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 52,000 |
| Aug 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 1,724 |
| Aug 14, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - | 16,034 |
| Aug 13, 2025 | 75.50 | 76.00 | 75.50 | 75.50 | 75.50 | - | 55,878 |
| Aug 12, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | 207,553 |
| Aug 11, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 1.35% | 134,489 |
| Aug 8, 2025 | 71.50 | 74.00 | 71.50 | 74.00 | 74.00 | 2.07% | 1,563,689 |
| Aug 7, 2025 | 72.00 | 72.50 | 71.50 | 72.50 | 72.50 | 0.69% | 556,275 |
| Aug 6, 2025 | 69.50 | 72.00 | 69.50 | 72.00 | 72.00 | 3.60% | 1,209,403 |
| Aug 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 15,516 |
| Aug 1, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | 28,741 |
| Jul 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 100,000 |
| Jul 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 69,102 |
| Jul 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 21,567 |
| Jul 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | 19,063 |
| Jul 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 10,000 |
| Jul 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 116,000 |
| Jul 22, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 21,094 |
| Jul 21, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | 46,194 |
| Jul 18, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 0.72% | 36,649 |
| Jul 17, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | 464,307 |
| Jul 16, 2025 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | 52,223 |
| Jul 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 6,880 |
| Jul 14, 2025 | 70.50 | 71.00 | 70.50 | 70.50 | 70.50 | - | 144,552 |
| Jul 11, 2025 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | -1.40% | 313,662 |