Sildarvinnslan Hf. (ICE:SVN)
Iceland
· Delayed Price · Currency is ISK 108.00
-3.00 (-2.70%)
At close: Mar 9, 2026
Sildarvinnslan Hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | -2.70% | 176,020 |
| Mar 6, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 14,005 |
| Mar 5, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 3,098,576 |
| Mar 4, 2026 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1.85% | 1,123,322 |
| Mar 3, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 842,489 |
| Mar 2, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | -0.68% | 352,231 |
| Feb 27, 2026 | 109.00 | 112.00 | 109.00 | 110.75 | 110.75 | 1.61% | 1,945,493 |
| Feb 26, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 568,303 |
| Feb 25, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 20,312 |
| Feb 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.23% | 4,444 |
| Feb 23, 2026 | 108.00 | 108.25 | 108.00 | 108.25 | 108.25 | 0.23% | 30,862 |
| Feb 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.46% | 17,288 |
| Feb 19, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 0.46% | 2,500 |
| Feb 18, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -1.37% | 87,710 |
| Feb 17, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 1.39% | 69,803 |
| Feb 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 1,500 |
| Feb 13, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 10,800 |
| Feb 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.46% | 122,599 |
| Feb 11, 2026 | 109.00 | 110.00 | 109.00 | 109.50 | 109.50 | 1.39% | 1,091,394 |
| Feb 10, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 105,939 |
| Feb 9, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 107,826 |
| Feb 6, 2026 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 1.89% | 3,801,147 |
| Feb 5, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1,083,153 |
| Feb 4, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 1,289,074 |
| Feb 3, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 128,722 |
| Feb 2, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 111,953 |
| Jan 30, 2026 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -2.78% | 291,663 |
| Jan 29, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1.89% | 522,906 |
| Jan 28, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | -0.93% | 59,339 |
| Jan 27, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 362,659 |
| Jan 26, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 2.86% | 924,156 |
| Jan 23, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.41% | 551,414 |
| Jan 22, 2026 | 103.00 | 107.00 | 103.00 | 106.50 | 106.50 | 3.40% | 1,928,153 |
| Jan 21, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 9,941 |
| Jan 20, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.48% | 37,983 |
| Jan 19, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | 0.49% | 86,931 |
| Jan 16, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 2,159,701 |
| Jan 15, 2026 | 99.00 | 104.00 | 99.00 | 103.00 | 103.00 | 4.04% | 2,578,933 |
| Jan 14, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 0.51% | 4,277,495 |
| Jan 13, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 0.51% | 325,601 |
| Jan 12, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | 503,000 |
| Jan 9, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 162,203 |
| Jan 8, 2026 | 98.50 | 99.00 | 98.00 | 98.50 | 98.50 | 0.25% | 553,328 |
| Jan 7, 2026 | 98.00 | 98.50 | 98.00 | 98.25 | 98.25 | 0.77% | 309,145 |
| Jan 6, 2026 | 97.50 | 97.75 | 97.00 | 97.50 | 97.50 | -0.51% | 334,671 |
| Jan 5, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | 5,000 |
| Jan 2, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 0.51% | 112,106 |
| Dec 30, 2025 | 98.50 | 98.50 | 97.50 | 98.00 | 98.00 | - | 502,682 |
| Dec 29, 2025 | 98.00 | 98.50 | 98.00 | 98.00 | 98.00 | 0.26% | 407,443 |
| Dec 23, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -0.26% | 3,930 |
| Dec 22, 2025 | 97.50 | 98.00 | 97.00 | 98.00 | 98.00 | 0.26% | 194,344 |
| Dec 19, 2025 | 97.50 | 97.75 | 97.50 | 97.75 | 97.75 | 0.26% | 14,010 |
| Dec 18, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.10% | 15,328 |
| Dec 17, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.41% | 550,000 |
| Dec 16, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | 1.03% | 1,095,038 |
| Dec 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 22,227 |
| Dec 12, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 44,047 |
| Dec 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 51,200 |
| Dec 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 10,588 |
| Dec 9, 2025 | 97.25 | 98.00 | 97.00 | 98.00 | 98.00 | 0.51% | 316,247 |
| Dec 8, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | -1.02% | 11,390 |
| 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 |