Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Iceland - Delayed Quote ISK

Eik fasteignafélag hf. (EIK.IC)

12.40
-0.30
(-2.36%)
At close: 2:07:35 PM GMT+1
Currency in ISK
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202512.4012.4012.4012.4012.402,025,000
Apr 28, 202512.7012.7012.7012.7012.7017,716
Apr 25, 202512.7012.7012.6512.7012.7018,768,502
Apr 23, 202512.5012.6012.5012.6012.60285,000
Apr 22, 202512.4012.4012.3012.3012.30149,646
Apr 17, 202512.5012.5012.5012.5012.50-
Apr 16, 202512.5012.5012.5012.5012.502,857
Apr 15, 202512.5012.6012.5012.6012.601,003,768
Apr 14, 202512.4012.4012.3012.3012.3036,856
Apr 11, 2025 0.5 Dividend
Apr 11, 202512.2012.2011.9012.2012.2025,029,000
Apr 10, 202512.7012.7012.4012.4011.903,917,922
Apr 9, 202512.2012.2012.2012.2011.711,016,400
Apr 8, 202512.3012.4011.9012.4011.907,465,000
Apr 7, 202511.5012.2011.2012.1011.6117,006,000
Apr 4, 202512.0512.2011.9012.0011.5225,223,376
Apr 3, 202512.3012.5012.3012.3011.8015,314,420
Apr 2, 202512.5012.5012.5012.5012.00-
Apr 1, 202512.2012.5012.2012.5012.0014,931,053
Mar 31, 202512.0012.2012.0012.2011.7110,049,264
Mar 28, 202512.2012.2012.1012.1511.664,500,000
Mar 27, 202512.5012.5012.4012.4011.904,150,000
Mar 26, 202512.5012.6012.4012.5012.0010,473,179
Mar 25, 202512.4012.4012.4012.4011.904,000,000
Mar 24, 202512.6012.6012.6012.6012.096,343,420
Mar 21, 202512.5012.5012.5012.5012.003,000,000
Mar 20, 202512.2012.5012.2012.5012.007,714,580
Mar 19, 202512.1012.2012.1012.2011.711,139,147
Mar 18, 202512.0012.1012.0012.1011.619,000,000
Mar 17, 202512.0012.0011.9011.9011.426,950,585
Mar 14, 202512.2012.3012.0012.0011.5224,754,062
Mar 13, 202512.2012.2012.2012.2011.7112,171
Mar 12, 202512.3012.4012.2012.2011.711,184,122
Mar 11, 202512.5012.6012.2012.2011.715,337,353
Mar 10, 202512.6012.7012.5012.5012.0013,510,342
Mar 7, 202512.5012.8012.5012.7012.1912,713,588
Mar 6, 202512.5012.6012.5012.5012.0017,794,150
Mar 5, 202512.4012.7012.4012.7012.194,977,532
Mar 4, 202512.6012.8012.4012.4011.905,942,500
Mar 3, 202512.8012.9012.8012.8012.282,057,391
Feb 28, 202512.8012.8012.8012.8012.28252
Feb 27, 202513.0013.0013.0013.0012.482,075,504
Feb 26, 202513.1013.2013.0013.2012.6734,151,620
Feb 25, 202513.1013.3013.0013.1012.5715,820,000
Feb 24, 202513.5013.5013.2013.2012.675,023,410
Feb 21, 202513.5013.5013.3013.4512.91302,409
Feb 20, 202513.6013.6013.4013.4512.911,333,776
Feb 19, 202513.8013.8013.5013.5012.964,378,667
Feb 18, 202513.8013.8013.5013.8013.2472,860
Feb 17, 202513.8013.9013.5013.5012.9613,925,552
Feb 14, 202513.9013.9013.8013.8013.245,950,000
Feb 13, 202514.1014.2014.0514.0513.489,938,929
Feb 12, 202513.7014.0013.7013.9013.3423,334,151
Feb 11, 202513.9013.9013.8013.8013.243,607,777
Feb 10, 202514.0014.0013.9013.9013.3427,959
Feb 7, 202513.9013.9013.6013.8013.2428,921,554
Feb 6, 202513.9013.9013.7013.7013.157,226,889
Feb 5, 202514.0014.0013.6013.9013.3429,409,317
Feb 4, 202513.8014.0013.8014.0013.445,851,766
Feb 3, 202513.3013.7013.2013.7013.154,953,729
Jan 31, 202513.5013.5013.5013.5012.965,650,000
Jan 30, 202513.5013.6013.5013.5012.963,100,000
Jan 29, 202513.5013.5013.5013.5012.961,851
Jan 28, 202513.4013.4013.4013.4012.86-
Jan 27, 202513.4013.4013.4013.4012.867,400
Jan 24, 202513.7013.7013.5013.6013.054,601,824
Jan 23, 202513.7014.0013.6014.0013.444,036,644
Jan 22, 202513.6513.6513.6513.6513.10500,000
Jan 21, 202513.5013.5013.5013.5012.9643,333
Jan 20, 202513.7013.7013.5013.5012.964,501
Jan 17, 202513.5013.6013.5013.6013.056,137,153
Jan 16, 202513.7013.7013.7013.7013.15515,443
Jan 15, 202513.6513.6513.5013.6013.059,490,285
Jan 14, 202513.6513.6513.6513.6513.101,400,000
Jan 13, 202513.9013.9013.6013.6013.0530,791
Jan 10, 202513.9013.9013.6013.9013.34116,438
Jan 9, 202513.7013.9013.7013.9013.34187,385
Jan 8, 202513.8013.8013.8013.8013.24100,000
Jan 7, 202514.0514.1013.9014.0013.444,300,747
Jan 3, 202514.0014.3014.0014.3013.7227,000
Jan 2, 202514.2014.3014.1514.3013.724,209,465
Dec 30, 202414.0014.1014.0014.1013.533,540,950
Dec 27, 202413.9014.1013.8014.1013.536,288,666
Dec 23, 202413.6013.6013.6013.6013.05-
Dec 20, 202413.7013.8013.5013.6013.058,843,053
Dec 19, 202414.0014.0013.7013.7013.155,667,750
Dec 18, 202414.0014.2014.0014.2013.636,250,189
Dec 17, 202414.1014.2014.0014.2013.637,703,723
Dec 16, 202413.9514.1013.8014.0013.446,032,643
Dec 13, 202414.0014.1013.9514.1013.532,540,000
Dec 12, 202413.7013.9013.7013.8013.244,865,604
Dec 11, 202413.7013.7013.7013.7013.151,361,000
Dec 10, 202413.5013.7013.4513.7013.154,820,175
Dec 9, 202413.5013.5013.5013.5012.964,361,000
Dec 6, 202413.6013.6013.5013.5012.962,511,727
Dec 5, 202413.9013.9013.6013.6013.053,824,044
Dec 4, 202413.9014.0013.9014.0013.441,561,000
Dec 3, 202413.7014.3013.7014.0013.449,726,754
Dec 2, 202413.8514.0013.7013.9013.3411,474,669
Nov 29, 202413.7014.0013.7014.0013.4429,851,122
Nov 28, 202413.1013.5013.1013.3012.7620,420,000
Nov 27, 202413.0013.3013.0013.3012.763,966,729
Nov 26, 202412.8513.0012.8513.0012.482,001,923
Nov 25, 202413.0013.0012.8012.8012.28152,010
Nov 22, 202413.0013.0013.0013.0012.486,810,000
Nov 21, 202413.1013.1013.0013.1012.571,498,000
Nov 20, 202413.3013.5013.2013.2012.677,198,205
Nov 19, 202413.1013.3013.0013.3012.763,016,600
Nov 18, 202413.2013.2013.2013.2012.67757,575
Nov 15, 202413.5013.5013.2013.2012.679,600,000
Nov 14, 202413.4013.4013.3013.3012.76101,562
Nov 13, 202413.3013.4013.3013.4012.866,601,492
Nov 12, 202413.3013.3013.3013.3012.76-
Nov 11, 202413.4013.4013.3013.3012.76318,383
Nov 8, 202413.5013.5013.3013.3012.76588,394
Nov 7, 202413.3013.3013.3013.3012.762,508,000
Nov 6, 202413.6013.6013.3013.3012.766,194,853
Nov 5, 202413.6013.6013.6013.6013.0580,000
Nov 4, 202413.6013.6013.6013.6013.0510,423,000
Nov 1, 202413.6013.7013.5013.7013.156,181,056
Oct 31, 202413.6013.7013.6013.7013.151,208,094
Oct 30, 202413.9013.9013.6013.6013.0510,802,806
Oct 29, 202413.6013.9013.6013.9013.34352,457
Oct 28, 202413.7013.9013.7013.9013.343,060,000
Oct 25, 202413.7013.8013.7013.8013.242,005,000
Oct 24, 202413.4013.9013.4013.8013.2417,935,414
Oct 23, 202413.0013.5013.0013.5012.965,062,367
Oct 22, 202413.0013.1013.0013.0012.487,620,858
Oct 21, 202412.4012.9012.4012.8012.287,111,396
Oct 18, 202412.3012.4012.3012.4011.901,205,000
Oct 17, 202412.4012.4012.4012.4011.901,000,000
Oct 16, 202412.5012.5012.3012.3011.803,087,300
Oct 15, 202412.3012.5012.3012.5012.002,044,117
Oct 14, 202412.4012.5012.4012.5012.00262,787
Oct 11, 202412.4012.6012.4012.6012.09292,038
Oct 10, 202412.7012.7012.4512.6012.098,607,347
Oct 9, 202412.6012.6512.5012.6012.0910,641,407
Oct 8, 202412.4012.7012.4012.7012.1914,429,906
Oct 7, 202412.0012.3011.9012.3011.807,201,601
Oct 4, 202412.1012.1012.1012.1011.61-
Oct 3, 202412.2012.2012.1012.1011.612,250,000
Oct 2, 202412.8012.8012.2012.4011.907,956,616
Oct 1, 202412.3012.8012.3012.5012.0010,101,600
Sep 30, 202411.4012.5011.3012.1011.6117,710,000
Sep 27, 202411.0011.4011.0011.4010.945,833,139
Sep 26, 202411.0011.0011.0011.0010.56400,000
Sep 25, 202411.0011.1511.0011.1010.655,792,409
Sep 24, 202411.2011.2011.2011.2010.7510,000
Sep 23, 202411.0011.2011.0011.2010.751,203,669
Sep 20, 202411.0011.2011.0011.2010.7550,000
Sep 19, 202411.0011.2011.0011.2010.7517,203,298
Sep 18, 202411.0011.2011.0011.2010.751,000,000
Sep 17, 202411.0011.0011.0011.0010.56417,000
Sep 16, 202411.0011.0011.0011.0010.563,620,000
Sep 13, 202410.9010.9010.9010.9010.46-
Sep 12, 202410.9010.9010.9010.9010.46-
Sep 11, 202410.9010.9010.9010.9010.4618,716
Sep 10, 202411.1011.1011.1011.1010.65104,464
Sep 9, 202411.0011.0011.0011.0010.56531,943
Sep 6, 202411.0511.0511.0511.0510.60-
Sep 5, 202411.0011.1011.0011.0510.60401,858
Sep 4, 202411.0011.0011.0011.0010.56512,820
Sep 3, 202411.0011.0011.0011.0010.56-
Sep 2, 202411.0011.1011.0011.0010.56431,290
Aug 30, 202411.0011.0011.0011.0010.56505,917
Aug 29, 202411.1011.2011.1011.2010.752,087,000
Aug 28, 202411.0011.1011.0011.1010.65200,000
Aug 27, 202410.9011.1010.9011.1010.651,104,705
Aug 26, 202411.1011.2011.1011.1010.65194,029
Aug 23, 202411.0011.4011.0011.1010.6528,571,929
Aug 22, 202411.1011.1010.9011.0010.563,108,949
Aug 21, 202411.1011.2511.1011.1010.6517,172,413
Aug 20, 202410.9011.0010.9011.0010.567,337,609
Aug 19, 202410.9011.1010.8010.8010.368,149,998
Aug 16, 202410.3010.5010.3010.5010.085,120,000
Aug 15, 202410.1010.3010.1010.109.6913,588,000
Aug 14, 20249.9010.109.9010.009.608,075,000
Aug 13, 20249.909.909.909.909.50-
Aug 12, 20249.809.909.809.909.5011,512,243
Aug 9, 20249.829.829.829.829.43775,208
Aug 8, 20249.909.909.759.909.502,943,234
Aug 7, 20249.909.909.809.909.50107,096
Aug 6, 202410.0010.009.759.909.506,387,634
Aug 2, 202410.0010.1010.0010.109.69232,175
Aug 1, 202410.0010.1010.0010.109.6945,849
Jul 31, 20249.909.909.909.909.50190,515
Jul 30, 202410.0010.0010.0010.009.60-
Jul 29, 202410.0010.009.9010.009.605,109,687
Jul 26, 20249.759.909.759.909.501,049,450
Jul 25, 20249.909.909.909.909.50-
Jul 24, 202410.0010.009.909.909.504,000,000
Jul 23, 202410.0010.0010.0010.009.601,270,000
Jul 22, 202410.0010.009.9010.009.6041,045,000
Jul 19, 202410.2010.2010.2010.209.79-
Jul 18, 202410.1010.2010.1010.209.79255,000
Jul 17, 202410.1010.2010.1010.109.699,362,352
Jul 16, 202410.0010.0010.0010.009.60570,771
Jul 15, 202410.0010.009.859.859.45449,229
Jul 12, 20249.909.909.859.859.4516,923
Jul 11, 20249.909.939.909.939.522,000,000
Jul 10, 202410.0010.0010.0010.009.604,050,000
Jul 9, 202410.1010.1010.1010.109.69-
Jul 8, 202410.1010.1010.1010.109.69-
Jul 5, 202410.2010.2010.1010.109.6914,803
Jul 4, 202410.2010.2010.1010.109.69208,396
Jul 3, 202410.0010.0010.0010.009.601,818
Jul 2, 202410.2010.2010.2010.209.7912,000
Jul 1, 202410.2010.2010.2010.209.79142,156
Jun 28, 202410.2010.2010.1010.209.791,809,804
Jun 27, 202410.0010.0010.0010.009.6012,347
Jun 26, 202410.3510.3510.0010.009.603,922,347
Jun 25, 202410.3010.3010.3010.309.8830,000
Jun 24, 202410.5010.5010.3010.409.9839,600
Jun 20, 202410.2010.3010.2010.309.884,000,000
Jun 19, 202410.2010.2010.2010.209.79-
Jun 18, 202410.1010.2010.1010.209.791,086,666
Jun 14, 202410.3010.3010.1010.209.793,844,509
Jun 13, 202410.3010.4010.3010.409.9829,233,649
Jun 12, 202410.4010.4010.1010.259.8435,666,509
Jun 11, 202410.2010.4010.2010.409.981,160,000
Jun 10, 202410.1010.2010.1010.209.791,635,031
Jun 7, 20249.9010.409.9010.209.7933,784,158
Jun 5, 20249.859.859.759.809.405,549,390
Jun 4, 20249.809.809.759.759.36159,260
Jun 3, 20249.659.859.659.809.403,092,860
May 31, 20249.559.659.559.659.2620,447,451
May 30, 20249.659.659.309.409.0229,416,293
May 29, 20249.859.859.559.559.1614,975,825
May 28, 20249.909.909.709.759.363,946,106
May 27, 202410.1010.109.809.809.409,391,441
May 24, 202410.6010.6010.1010.109.6918,227,500
May 23, 202410.3010.6010.3010.6010.174,131,432
May 22, 202410.3510.4510.3010.309.887,994,019
May 21, 202410.2510.4010.2510.359.931,944,000
May 17, 202410.0010.2010.0010.209.797,266,617
May 16, 20249.859.959.859.959.557,469,843
May 15, 20249.859.859.709.709.31178,819
May 14, 20249.759.859.759.859.451,023,030
May 13, 20249.659.759.659.759.361,099,170
May 10, 20249.659.659.509.509.125,245,000
May 8, 20249.759.759.509.509.121,633,884
May 7, 20249.609.609.609.609.212,000,000
May 6, 20249.609.609.459.459.071,600,472
May 3, 20249.609.709.559.559.161,345,000
May 2, 20249.609.709.609.609.21446,500
Apr 30, 20249.709.859.559.709.313,600,100
Apr 29, 202410.0010.009.609.859.459,276,938

Related Tickers

8844.T Cosmos Initia Co., Ltd.
1,218.00
+1.67%
 
3245.T Dear Life Co.,Ltd.
1,104.00
+1.38%
 
8914.T Arealink Co., Ltd.
2,112.00
-1.31%
 
3486.T Global Link Management Inc.
1,916.00
+0.31%
 
8881.T NISSHIN GROUP HOLDINGS Company, Limited
514.00
+1.38%
 
MALLPLAZA.SN Plaza S.A.
2,189.00
-2.06%
 
3316.HK Binjiang Service Group Co. Ltd.
25.500
+3.24%
 
CENCOMALLS.SN CENCOSUD SHOPPING SA
2,060.00
-0.48%