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

Iceland - Delayed Quote ISK

Síminn hf. (SIMINN.IC)

Compare
13.60
0.00
(0.00%)
At close: April 16 at 2:50:52 PM GMT+1
Currency in ISK
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513.6013.6013.6013.6013.60-
Apr 16, 202513.6013.6013.6013.6013.601,000,000
Apr 15, 202513.5013.6013.5013.6013.6011,600,000
Apr 14, 202513.4513.4513.4013.4013.4012,000,000
Apr 11, 202513.3013.3013.3013.3013.301,000,000
Apr 10, 202513.5013.5013.3013.3013.3012,555,000
Apr 9, 202513.4013.4013.1013.2013.207,522,500
Apr 8, 202513.6013.6013.5013.5013.504,007,930
Apr 7, 202513.1013.6013.0013.6013.6022,690,000
Apr 4, 202513.9013.9013.6013.6013.6015,049,948
Apr 3, 202514.3014.3014.0014.0014.001,153,000
Apr 2, 202514.2014.2014.0014.0014.002,318,593
Apr 1, 202514.1514.2014.0014.0014.004,827,659
Mar 31, 202514.2514.3014.0014.3014.301,784,067
Mar 28, 202514.5014.5014.2014.3014.3014,631,887
Mar 27, 202514.7014.8014.6014.8014.803,191,757
Mar 26, 202514.6014.9014.5514.8014.809,389,849
Mar 25, 202514.5014.5014.3014.5014.509,044,234
Mar 24, 202514.5014.5014.2014.2014.20519,960
Mar 21, 202514.3014.5014.3014.3014.301,093,189
Mar 20, 202514.6014.7014.4014.5014.5018,156,370
Mar 19, 202514.6014.6014.6014.6014.601,000,000
Mar 18, 202514.6014.6014.6014.6014.609,000,000
Mar 17, 202514.4014.4014.4014.4014.40571,925
Mar 14, 2025 0.203 Dividend
Mar 14, 202514.6014.7014.5014.5014.5035,391,006
Mar 13, 202514.4014.6014.3014.6014.4020,005,956
Mar 12, 202514.3014.5014.3014.5014.3013,650,000
Mar 11, 202514.4014.4014.0014.2014.005,071,953
Mar 10, 202514.3514.6014.2014.5014.3018,157,383
Mar 7, 202513.8014.4013.8014.3514.1546,470,439
Mar 6, 202513.6013.6013.6013.6013.416,377,352
Mar 5, 202513.5013.6013.5013.6013.417,031,746
Mar 4, 202513.6013.6013.5013.5013.314,508,858
Mar 3, 202513.9014.1013.8013.8013.613,019,023
Feb 28, 202514.0514.1013.9514.1013.9015,065,863
Feb 27, 202514.0014.1014.0014.1013.905,000,000
Feb 26, 202513.9014.2013.9014.2014.003,029,926
Feb 25, 202514.0514.0513.9014.0213.834,565,000
Feb 24, 202514.2014.2014.2014.2014.001,000,000
Feb 21, 202514.5014.5014.3514.3514.159,551,444
Feb 20, 202514.4014.5014.3014.3014.1013,079,364
Feb 19, 202514.2014.3014.2014.2514.0513,921,835
Feb 18, 202513.8513.9013.8513.9013.713,400,000
Feb 17, 202513.9513.9513.9513.9513.76-
Feb 14, 202513.9513.9513.9513.9513.762,000,000
Feb 13, 202514.0014.0014.0014.0013.816,000,000
Feb 12, 202513.8513.8513.8513.8513.66-
Feb 11, 202514.0014.0013.8513.8513.6611,661,000
Feb 10, 202514.0014.0014.0014.0013.81-
Feb 7, 202514.0014.0014.0014.0013.81-
Feb 6, 202513.9014.0013.9014.0013.815,700,045
Feb 5, 202513.7514.0013.7514.0013.8121,909,290
Feb 4, 202513.7513.8013.7513.8013.617,419,461
Feb 3, 202513.6013.9013.6013.8013.611,077,045
Jan 31, 202513.6013.6013.6013.6013.41-
Jan 30, 202513.6013.6013.6013.6013.41-
Jan 29, 202513.7513.7513.6013.6013.411,010,397
Jan 28, 202513.7513.9013.7513.8013.6117,000,000
Jan 27, 202513.9013.9013.9013.9013.711,000,000
Jan 24, 202514.0014.0013.9013.9013.716,012,937
Jan 23, 202513.9014.0013.9014.0013.814,000,000
Jan 22, 202513.6013.6013.6013.6013.41-
Jan 21, 202513.5013.6013.5013.6013.4125,924,307
Jan 20, 202513.4013.4013.4013.4013.2111,200,000
Jan 17, 202513.4013.4013.4013.4013.2116,709,681
Jan 16, 202513.3513.3513.3013.3013.126,840,659
Jan 15, 202513.1013.4013.1013.3013.1229,350,000
Jan 14, 202513.3013.4013.2013.2013.0211,790,000
Jan 13, 202513.2013.4013.2013.4013.2110,824,095
Jan 10, 202513.4013.4013.3013.3013.121,081,244
Jan 9, 202513.5013.5013.5013.5013.3115,001
Jan 8, 202513.4013.4013.3013.3013.125,002,882
Jan 7, 202513.4013.4013.3013.3013.121,007,968
Jan 3, 202513.6013.6013.5013.5013.3118,750,000
Jan 2, 202513.6013.6013.6013.6013.412,500,000
Dec 30, 202413.6013.7013.5013.5013.312,585,753
Dec 27, 202413.9013.9013.6013.6013.4181,605
Dec 23, 202413.7013.9013.7013.9013.718,070,000
Dec 20, 202414.0014.0013.7013.7013.512,426,187
Dec 19, 202413.7013.8513.7013.7013.514,341,282
Dec 18, 202414.1014.1013.9013.9013.7110,616,457
Dec 17, 202414.1014.2014.1014.1013.904,025,542
Dec 16, 202413.9014.0013.8014.0013.8118,247,986
Dec 13, 202414.0014.1013.9014.0013.8110,450,750
Dec 12, 202413.7514.0013.7013.7013.517,924,285
Dec 11, 202413.6014.0013.6013.7513.5637,516,661
Dec 10, 202413.4013.4013.4013.4013.212,000,000
Dec 9, 202413.4013.5013.3013.5013.312,253,438
Dec 6, 202413.4013.4013.3013.4013.2118,584,601
Dec 5, 202413.5013.5013.5013.5013.311,000,000
Dec 4, 202413.6513.6513.5513.6013.411,725,735
Dec 3, 202413.3013.7013.3013.7013.5135,449,841
Dec 2, 202413.0013.3013.0013.3013.129,135,671
Nov 29, 202412.9013.1012.9013.1012.9214,400,000
Nov 28, 202412.7012.9012.7012.8012.6216,183,134
Nov 27, 202412.4012.6012.4012.6012.4216,744,443
Nov 26, 202412.4012.4012.3012.3012.134,515,310
Nov 25, 202412.1012.1012.1012.1011.93-
Nov 22, 202412.2012.2012.1012.1011.9311,690,082
Nov 21, 202412.2012.3012.1012.1011.931,111,940
Nov 20, 202412.2012.3012.2012.3012.134,010,162
Nov 19, 202412.1012.1012.1012.1011.9310,000,000
Nov 18, 202412.0012.0012.0012.0011.831,000,000
Nov 15, 202412.2012.3012.0012.0011.831,108,130
Nov 14, 202412.1512.3012.1512.2012.036,438,455
Nov 13, 202412.2012.3012.2012.2012.0367,030,886
Nov 12, 202411.9012.1011.9012.1011.931,504,500
Nov 11, 202411.8011.9011.8011.9011.731,017,955
Nov 8, 202411.9011.9011.9011.9011.731,233,117
Nov 7, 202411.9012.0011.9012.0011.8313,801,666
Nov 6, 202411.7011.7011.7011.7011.5410,543,000
Nov 5, 202411.6011.7011.5011.7011.543,110,713
Nov 4, 202411.6011.6011.4011.5011.349,716,487
Nov 1, 202411.6011.7011.5011.7011.5411,431,345
Oct 31, 202411.6011.7011.6011.7011.5411,530,000
Oct 30, 202411.1011.5011.1011.5011.3422,133,660
Oct 29, 202410.9011.0010.9011.0010.8516,803,782
Oct 28, 202410.9010.9010.8010.8010.651,318,974
Oct 25, 202410.9010.9010.9010.9010.751,480,000
Oct 24, 202410.9011.1010.9011.0010.8514,800,000
Oct 23, 202410.7010.9010.7010.8810.7234,100,000
Oct 22, 202410.7010.7010.6010.6510.504,783,812
Oct 21, 202410.5010.6010.4010.6010.452,709,067
Oct 18, 202410.4010.4010.3010.3010.161,110,000
Oct 17, 202410.5010.5010.4010.4010.261,009,500
Oct 16, 202410.3010.3010.3010.3010.16-
Oct 15, 202410.4010.4010.3010.3010.161,681,560
Oct 14, 202410.2010.3510.2010.3510.2112,500,000
Oct 11, 202410.4510.4510.4510.4510.30-
Oct 10, 202410.4510.4510.4510.4510.301,000,000
Oct 9, 202410.6010.6010.6010.6010.459,500
Oct 8, 202410.6010.7010.6010.6010.455,110,318
Oct 7, 202410.5010.6010.5010.6010.451,550,000
Oct 4, 202410.5010.5010.5010.5010.3513,000,000
Oct 3, 202410.4010.4010.4010.4010.268,164,068
Oct 2, 202410.6010.6010.3010.4010.263,983,120
Oct 1, 202410.5010.5010.3010.3010.163,101,664
Sep 30, 202410.3010.4010.3010.4010.261,114,239
Sep 27, 202410.5010.5010.3010.4010.2621,500,000
Sep 26, 202410.4010.4010.3010.3010.169,015,873
Sep 25, 202410.4010.4010.3010.3010.163,000,000
Sep 24, 202410.5010.5010.3010.4010.2616,490,000
Sep 23, 202410.4010.4010.3510.3510.211,393,832
Sep 20, 202410.4010.4010.3010.3010.166,917,380
Sep 19, 202410.3010.5010.3010.3010.1612,496,822
Sep 18, 202410.0010.2010.0010.2010.062,664,068
Sep 17, 202410.0010.1010.0010.109.968,267,066
Sep 16, 20249.959.959.959.959.813,000,000
Sep 13, 20249.909.909.909.909.765,000,000
Sep 12, 20249.829.829.829.829.69-
Sep 11, 20249.829.829.829.829.691,000,000
Sep 10, 20249.909.909.829.829.695,540,525
Sep 9, 20249.909.909.909.909.76421,282
Sep 6, 202410.0010.009.909.909.767,000,000
Sep 5, 20249.959.959.959.959.813,600,000
Sep 4, 202410.0510.1010.0010.009.8628,167,809
Sep 3, 202410.0010.109.9010.109.968,288,869
Sep 2, 202410.0010.109.909.909.763,045,553
Aug 30, 202410.0010.0010.0010.009.864,014,571
Aug 29, 20249.9010.009.9010.009.8611,900,000
Aug 28, 20249.809.959.809.859.7121,336,380
Aug 27, 20249.609.609.609.609.479,000,000
Aug 26, 20249.459.459.459.459.32-
Aug 23, 20249.459.459.459.459.32-
Aug 22, 20249.559.559.459.459.323,038,922
Aug 21, 20249.529.529.529.529.391,500,000
Aug 20, 20249.509.609.509.559.421,504,460
Aug 19, 20249.509.659.509.609.473,200,000
Aug 16, 20249.409.459.409.459.324,500,000
Aug 15, 20249.329.329.329.329.2011,500,000
Aug 14, 20249.309.309.309.309.176,260,000
Aug 13, 20249.359.359.209.209.076,250,000
Aug 12, 20249.259.359.259.359.224,600,000
Aug 9, 20249.209.209.159.159.023,521,934
Aug 8, 20249.109.109.059.108.9713,500,000
Aug 7, 20249.059.109.009.108.9718,400,000
Aug 6, 20249.309.309.059.159.0212,100,000
Aug 2, 20249.409.409.409.409.271,542,000
Aug 1, 20249.409.409.409.409.27-
Jul 31, 20249.409.409.409.409.271,500,000
Jul 30, 20249.459.459.459.459.328,525,000
Jul 29, 20249.609.709.559.559.426,100,000
Jul 26, 20249.609.659.609.609.4712,890,241
Jul 25, 20249.509.509.509.509.371,500,000
Jul 24, 20249.529.529.509.509.372,521,825
Jul 23, 20249.559.559.559.559.421,502,016
Jul 22, 20249.579.579.579.579.441,500,000
Jul 19, 20249.609.609.609.609.472,500,000
Jul 18, 20249.509.609.509.609.4716,026,182
Jul 17, 20249.389.559.389.559.4212,505,000
Jul 16, 20249.309.309.309.309.17-
Jul 15, 20249.209.309.209.309.1710,039,067
Jul 12, 20249.259.259.209.209.071,717,201
Jul 11, 20249.259.259.259.259.121,500,000
Jul 10, 20249.259.259.259.259.124,500,000
Jul 9, 20249.259.259.259.259.129,500,000
Jul 8, 20249.159.159.159.159.02-
Jul 5, 20249.159.159.159.159.021,500,000
Jul 4, 20249.209.209.159.159.023,160,598
Jul 3, 20249.309.309.279.279.154,500,000
Jul 2, 20249.279.279.259.259.121,525,178
Jul 1, 20249.329.329.329.329.20-
Jun 28, 20249.329.329.329.329.201,500,000
Jun 27, 20249.329.329.329.329.20-
Jun 26, 20249.409.409.329.329.201,507,978
Jun 25, 20249.309.459.309.459.3219,493,401
Jun 24, 20249.159.159.059.159.026,620,397
Jun 21, 20249.359.359.359.359.22-
Jun 20, 20249.359.359.359.359.22-
Jun 19, 20249.359.359.359.359.225,681
Jun 18, 20249.359.359.359.359.222,761
Jun 14, 20249.359.359.359.359.22-
Jun 13, 20249.359.359.359.359.22-
Jun 12, 20249.459.509.359.359.2211,626,735
Jun 11, 20249.359.359.359.359.22-
Jun 10, 20249.359.359.359.359.2214,600
Jun 7, 20249.459.509.409.409.272,150,000
Jun 5, 20249.509.509.409.409.276,656,729
Jun 4, 20249.459.509.459.509.37101,905
Jun 3, 20249.409.409.409.409.271
May 31, 20249.509.509.459.459.325,737,539
May 30, 20249.459.459.459.459.321,526,607
May 29, 20249.659.659.659.659.523,108
May 28, 20249.609.609.559.559.429,567,585
May 27, 20249.709.709.659.709.5713,597,291
May 24, 20249.659.709.659.709.5723,833,627
May 23, 20249.709.709.709.709.571,507,937
May 22, 20249.739.739.739.739.59-
May 21, 20249.709.739.709.739.592,302,838
May 17, 20249.709.709.709.709.573,000,000
May 16, 20249.609.709.609.709.574,700,000
May 15, 20249.459.459.459.459.323,697,156
May 14, 20249.559.559.559.559.42-
May 13, 20249.559.559.559.559.426,851,349
May 10, 20249.609.609.559.559.4210,957,914
May 8, 20249.559.609.559.609.4711,200,000
May 7, 20249.659.659.659.659.52-
May 6, 20249.759.759.659.659.529,500,000
May 3, 202410.0010.009.809.809.668,000,000
May 2, 20249.959.959.959.959.81-
Apr 30, 20249.959.959.959.959.812
Apr 29, 202410.0010.0010.0010.009.863,200,000
Apr 26, 202410.1010.1010.1010.109.96417,412
Apr 24, 202410.3010.3010.2010.2010.061,800,000
Apr 23, 202410.1010.2010.0010.009.86363,534
Apr 22, 202410.0010.1010.0010.109.961,748,105
Apr 19, 202410.2010.2010.2010.2010.0610,039,067
Apr 18, 202410.3510.3510.3510.3510.21-
Apr 17, 202410.4010.4010.3510.3510.21859,515

Related Tickers

ORA.VI Orange S.A.
12.60
+1.49%
 
TKA.VI Telekom Austria AG
8.62
+1.53%
 
KPN.AS Koninklijke KPN N.V.
4.0590
+0.22%
 
TEL.OL Telenor ASA
149.40
+1.84%
 
TELIA.ST Telia Company AB (publ)
35.58
-0.64%
 
SCMN.SW Swisscom AG
536.00
+0.85%
 
TITR.MI Telecom Italia S.p.A.
0.3700
0.00%
 
PROX.BR Proximus PLC
6.72
-0.59%
 
TLS.AX Telstra Group Limited
4.4300
+0.23%
 
DTE.DE Deutsche Telekom AG
31.75
-0.97%