Sildarvinnslan Hf. (ICE:SVN)
Iceland
· Delayed Price · Currency is ISK 106.00
+6.12 (6.13%)
Apr 28, 2026, 2:46 PM GMT
Sildarvinnslan Hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.00 | 108.00 | 101.00 | 106.00 | - | 6.13% | 1,142,591 |
| Apr 27, 2026 | 100.00 | 100.00 | 99.50 | 99.88 | 99.88 | 0.89% | 366,368 |
| Apr 24, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 1,500 |
| Apr 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 2,200 |
| Apr 21, 2026 | 98.50 | 99.50 | 98.50 | 99.00 | 99.00 | 0.51% | 217,895 |
| Apr 20, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | 20,860 |
| Apr 17, 2026 | 99.50 | 99.50 | 99.00 | 99.00 | 99.00 | -0.50% | 501,100 |
| Apr 16, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | - | 736,620 |
| Apr 15, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.02% | 8,693 |
| Apr 14, 2026 | 99.50 | 100.00 | 98.50 | 98.50 | 98.50 | -0.51% | 607,621 |
| Apr 10, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 81,818 |
| Apr 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | 1,000 |
| Apr 8, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | 0.51% | 125,404 |
| Apr 7, 2026 | 99.00 | 99.00 | 98.50 | 99.00 | 99.00 | 0.51% | 71,959 |
| Apr 1, 2026 | 99.00 | 99.50 | 98.50 | 98.50 | 98.50 | 0.25% | 100,544 |
| Mar 31, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 0.26% | 106,000 |
| Mar 30, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 15,837 |
| Mar 27, 2026 | 98.00 | 98.50 | 98.00 | 98.00 | 98.00 | -0.51% | 502,250 |
| Mar 26, 2026 | 98.50 | 98.50 | 98.00 | 98.50 | 98.50 | 1.03% | 21,060 |
| Mar 25, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | 1.04% | 110,665 |
| Mar 24, 2026 | 97.50 | 98.00 | 96.50 | 96.50 | 96.50 | -2.03% | 1,205,093 |
| Mar 23, 2026 | 97.50 | 99.50 | 96.50 | 98.50 | 98.50 | -0.51% | 501,873 |
| Mar 20, 2026 | 98.50 | 99.50 | 98.50 | 99.00 | 99.00 | -1.98% | 42,958 |
| Mar 19, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 99.35 | -1.94% | 455,557 |
| Mar 18, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 101.31 | -2.83% | 79,734 |
| Mar 17, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 104.26 | - | 30,341 |
| Mar 16, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 104.26 | 0.95% | 10,330 |
| Mar 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.28 | -0.94% | 12,691 |
| Mar 12, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 104.26 | -2.08% | 1,582,202 |
| Mar 11, 2026 | 108.00 | 108.25 | 108.00 | 108.25 | 106.48 | 0.23% | 158,132 |
| Mar 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.23 | - | 10,885 |
| Mar 9, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 106.23 | -2.70% | 176,020 |
| Mar 6, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 109.18 | 0.91% | 14,005 |
| Mar 5, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 108.20 | - | 3,098,576 |
| Mar 4, 2026 | 108.00 | 112.00 | 108.00 | 110.00 | 108.20 | 1.85% | 1,123,322 |
| Mar 3, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 106.23 | -1.82% | 842,489 |
| Mar 2, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 108.20 | -0.68% | 352,231 |
| Feb 27, 2026 | 109.00 | 112.00 | 109.00 | 110.75 | 108.94 | 1.61% | 1,945,493 |
| Feb 26, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 107.22 | - | 568,303 |
| Feb 25, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 107.22 | 0.93% | 20,312 |
| Feb 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.23 | -0.23% | 4,444 |
| Feb 23, 2026 | 108.00 | 108.25 | 108.00 | 108.25 | 106.48 | 0.23% | 30,862 |
| Feb 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.23 | -0.46% | 17,288 |
| Feb 19, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 106.72 | 0.46% | 2,500 |
| Feb 18, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 106.23 | -1.37% | 87,710 |
| Feb 17, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 107.71 | 1.39% | 69,803 |
| Feb 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 106.23 | -0.92% | 1,500 |
| Feb 13, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 107.22 | - | 10,800 |
| Feb 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.22 | -0.46% | 122,599 |
| Feb 11, 2026 | 109.00 | 110.00 | 109.00 | 109.50 | 107.71 | 1.39% | 1,091,394 |
| Feb 10, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 106.23 | - | 105,939 |
| Feb 9, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 106.23 | - | 107,826 |
| Feb 6, 2026 | 106.00 | 111.00 | 106.00 | 108.00 | 106.23 | 1.89% | 3,801,147 |
| Feb 5, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 104.26 | 0.95% | 1,083,153 |
| Feb 4, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 103.28 | -0.94% | 1,289,074 |
| Feb 3, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 104.26 | - | 128,722 |
| Feb 2, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 104.26 | 0.95% | 111,953 |
| Jan 30, 2026 | 108.00 | 109.00 | 105.00 | 105.00 | 103.28 | -2.78% | 291,663 |
| Jan 29, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 106.23 | 1.89% | 522,906 |
| Jan 28, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 104.26 | -0.93% | 59,339 |
| Jan 27, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 105.25 | -0.93% | 362,659 |
| Jan 26, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 106.23 | 2.86% | 924,156 |
| Jan 23, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 103.28 | -1.41% | 551,414 |
| Jan 22, 2026 | 103.00 | 107.00 | 103.00 | 106.50 | 104.76 | 3.40% | 1,928,153 |
| Jan 21, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 101.31 | -0.96% | 9,941 |
| Jan 20, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 102.30 | 0.48% | 37,983 |
| Jan 19, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 101.81 | 0.49% | 86,931 |
| Jan 16, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 101.31 | - | 2,159,701 |
| Jan 15, 2026 | 99.00 | 104.00 | 99.00 | 103.00 | 101.31 | 4.04% | 2,578,933 |
| Jan 14, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 97.38 | 0.51% | 4,277,495 |
| Jan 13, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 96.89 | 0.51% | 325,601 |
| Jan 12, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.40 | -0.51% | 503,000 |
| Jan 9, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 96.89 | - | 162,203 |
| Jan 8, 2026 | 98.50 | 99.00 | 98.00 | 98.50 | 96.89 | 0.25% | 553,328 |
| Jan 7, 2026 | 98.00 | 98.50 | 98.00 | 98.25 | 96.64 | 0.77% | 309,145 |
| Jan 6, 2026 | 97.50 | 97.75 | 97.00 | 97.50 | 95.90 | -0.51% | 334,671 |
| Jan 5, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 96.40 | -0.51% | 5,000 |
| Jan 2, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 96.89 | 0.51% | 112,106 |
| Dec 30, 2025 | 98.50 | 98.50 | 97.50 | 98.00 | 96.40 | - | 502,682 |
| Dec 29, 2025 | 98.00 | 98.50 | 98.00 | 98.00 | 96.40 | 0.26% | 407,443 |
| Dec 23, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 96.15 | -0.26% | 3,930 |
| Dec 22, 2025 | 97.50 | 98.00 | 97.00 | 98.00 | 96.40 | 0.26% | 194,344 |
| Dec 19, 2025 | 97.50 | 97.75 | 97.50 | 97.75 | 96.15 | 0.26% | 14,010 |
| Dec 18, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 95.90 | -0.10% | 15,328 |
| Dec 17, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 96.00 | -0.41% | 550,000 |
| Dec 16, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 96.40 | 1.03% | 1,095,038 |
| Dec 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.41 | - | 22,227 |
| Dec 12, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.41 | - | 44,047 |
| Dec 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.41 | - | 51,200 |
| Dec 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.41 | -1.02% | 10,588 |
| Dec 9, 2025 | 97.25 | 98.00 | 97.00 | 98.00 | 96.40 | 0.51% | 316,247 |
| Dec 8, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 95.90 | -1.02% | 11,390 |
| Dec 5, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 96.89 | 1.03% | 3,070,129 |
| Dec 4, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 95.90 | -1.02% | 277,747 |
| Dec 3, 2025 | 97.50 | 99.00 | 97.50 | 98.50 | 96.89 | - | 182,513 |
| Dec 2, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 96.89 | 1.03% | 300,507 |
| Dec 1, 2025 | 100.00 | 100.00 | 97.50 | 97.50 | 95.90 | -3.47% | 3,183,525 |
| Nov 28, 2025 | 100.50 | 101.00 | 100.00 | 101.00 | 99.35 | 1.51% | 6,589,158 |
| Nov 27, 2025 | 99.00 | 99.50 | 99.00 | 99.50 | 97.87 | 0.51% | 371,877 |
| Nov 26, 2025 | 99.00 | 99.25 | 99.00 | 99.00 | 97.38 | - | 376,931 |