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

Iceland - Free Realtime Quote ISK

Sjóvá-Almennar tryggingar hf. (SJOVA.IC)

Compare

51.50

0.00

(0.00%)

As of February 24 at 2:49:38 PM GMT. Market Open.

Currency in ISK

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	52.00	51.50	51.50	51.50	51.50	263,398
Feb 21, 2025	51.50	52.00	51.50	52.00	52.00	1,246
Feb 20, 2025	51.50	51.50	51.50	51.50	51.50	231,580
Feb 19, 2025	52.25	52.25	52.25	52.25	52.25	-
Feb 18, 2025	52.50	52.50	52.25	52.25	52.25	564,475
Feb 17, 2025	53.00	53.00	52.50	52.50	52.50	590,538
Feb 14, 2025	53.00	53.00	53.00	53.00	53.00	5,000
Feb 13, 2025	53.50	53.50	52.75	52.75	52.75	787,411
Feb 12, 2025	53.50	53.50	53.50	53.50	53.50	64,486
Feb 11, 2025	52.75	53.50	52.50	53.50	53.50	7,444,694
Feb 10, 2025	53.00	53.00	52.50	52.50	52.50	971,493
Feb 7, 2025	55.50	55.50	52.75	52.75	52.75	5,503,117
Feb 6, 2025	52.75	54.50	52.75	54.50	54.50	10,980,649
Feb 5, 2025	53.00	53.00	52.75	52.75	52.75	328,537
Feb 4, 2025	51.00	52.00	51.00	52.00	52.00	376,424
Feb 3, 2025	51.00	51.50	50.50	51.25	51.25	2,311,524
Jan 31, 2025	51.50	52.00	51.00	52.00	52.00	1,473,154
Jan 30, 2025	51.75	52.00	51.50	51.50	51.50	1,667,179
Jan 29, 2025	51.25	51.25	51.25	51.25	51.25	1,004,700
Jan 28, 2025	51.63	51.63	51.50	51.50	51.50	2,645,631
Jan 27, 2025	52.00	52.00	51.50	51.75	51.75	2,742,207
Jan 24, 2025	52.50	52.50	52.00	52.50	52.50	7,322,633
Jan 23, 2025	51.50	52.75	51.50	52.75	52.75	6,842,209
Jan 22, 2025	50.50	51.25	50.50	51.25	51.25	3,633,947
Jan 21, 2025	50.75	51.00	50.50	50.75	50.75	2,348,100
Jan 20, 2025	49.80	50.75	49.80	50.75	50.75	1,957,103
Jan 17, 2025	49.40	49.60	49.40	49.60	49.60	776,842
Jan 16, 2025	49.80	49.80	49.70	49.80	49.80	163,132
Jan 15, 2025	50.25	51.00	49.60	50.00	50.00	4,216,720
Jan 14, 2025	50.50	50.50	50.00	50.50	50.50	1,080,056
Jan 13, 2025	50.50	50.50	50.50	50.50	50.50	482,079
Jan 10, 2025	50.00	51.00	50.00	51.00	51.00	8,620,777
Jan 9, 2025	49.20	49.60	49.00	49.60	49.60	2,309,199
Jan 8, 2025	49.20	49.20	49.00	49.00	49.00	2,104,198
Jan 7, 2025	49.00	49.20	48.90	49.20	49.20	4,375,124
Jan 3, 2025	48.00	49.00	48.00	48.90	48.90	7,825,364
Jan 2, 2025	48.40	48.40	48.00	48.00	48.00	29,299
Dec 30, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 27, 2024	47.65	48.00	47.65	48.00	48.00	1,386,654
Dec 23, 2024	47.20	47.60	47.20	47.60	47.60	1,985,740
Dec 20, 2024	47.00	47.00	47.00	47.00	47.00	879,000
Dec 19, 2024	47.20	47.20	47.00	47.20	47.20	1,779,723
Dec 18, 2024	47.20	47.60	47.20	47.40	47.40	5,248,660
Dec 17, 2024	47.20	47.40	47.10	47.40	47.40	2,347,081
Dec 16, 2024	46.80	47.00	46.80	47.00	47.00	143,116
Dec 13, 2024	45.30	47.00	45.30	47.00	47.00	7,545,550
Dec 12, 2024	45.30	45.40	45.30	45.30	45.30	740,700
Dec 11, 2024	45.40	45.60	45.20	45.20	45.20	904,216
Dec 10, 2024	45.00	45.40	44.60	45.40	45.40	4,205,649
Dec 9, 2024	45.00	45.20	45.00	45.20	45.20	103,920
Dec 6, 2024	45.40	45.40	45.00	45.00	45.00	1,427,694
Dec 5, 2024	45.20	45.20	45.10	45.20	45.20	3,210,439
Dec 4, 2024	45.40	45.50	45.20	45.20	45.20	870,578
Dec 3, 2024	45.20	45.60	45.20	45.60	45.60	979,359
Dec 2, 2024	45.00	45.00	45.00	45.00	45.00	6,000
Nov 29, 2024	45.20	45.20	45.05	45.05	45.05	1,665,929
Nov 28, 2024	45.40	45.40	45.30	45.40	45.40	2,489,427
Nov 27, 2024	45.20	45.40	45.00	45.40	45.40	1,312,074
Nov 26, 2024	45.00	45.20	45.00	45.00	45.00	623,172
Nov 25, 2024	44.80	44.80	44.80	44.80	44.80	-
Nov 22, 2024	45.40	45.40	44.60	44.80	44.80	1,479,936
Nov 21, 2024	45.60	45.60	45.60	45.60	45.60	296,231
Nov 20, 2024	45.40	45.40	45.10	45.40	45.40	3,117,488
Nov 19, 2024	44.20	45.00	44.20	44.90	44.90	2,756,753
Nov 18, 2024	44.20	44.40	44.20	44.40	44.40	1,120,000
Nov 15, 2024	44.20	44.35	44.20	44.20	44.20	109,500
Nov 14, 2024	44.60	44.60	44.60	44.60	44.60	110,000
Nov 13, 2024	44.40	44.60	44.40	44.60	44.60	3,692,808
Nov 12, 2024	44.60	44.80	44.60	44.60	44.60	4,771,986
Nov 11, 2024	45.00	45.00	44.60	44.60	44.60	1,784,156
Nov 8, 2024	44.80	45.00	44.80	44.90	44.90	3,585,747
Nov 7, 2024	45.00	45.00	44.60	44.60	44.60	6,525,603
Nov 6, 2024	45.80	45.80	45.20	45.20	45.20	2,552,622
Nov 5, 2024	45.30	45.30	45.30	45.30	45.30	18,116
Nov 4, 2024	45.80	45.80	45.10	45.60	45.60	5,572,713
Nov 1, 2024	45.80	45.80	45.60	45.80	45.80	25,024
Oct 31, 2024	46.00	46.00	45.60	45.60	45.60	523,297
Oct 30, 2024	44.60	44.80	44.60	44.70	44.70	2,426,068
Oct 29, 2024	44.80	44.80	44.40	44.40	44.40	226,334
Oct 28, 2024	45.00	45.20	45.00	45.10	45.10	87,016
Oct 25, 2024	45.30	45.40	45.20	45.40	45.40	1,147,500
Oct 24, 2024	45.20	45.40	45.00	45.00	45.00	5,665,195
Oct 23, 2024	43.60	45.40	43.60	45.40	45.40	7,147,433
Oct 22, 2024	43.40	43.80	43.40	43.40	43.40	2,659,533
Oct 21, 2024	41.20	42.20	41.20	42.10	42.10	4,233,869
Oct 18, 2024	41.20	41.20	41.00	41.00	41.00	501,455
Oct 17, 2024	41.20	41.20	41.20	41.20	41.20	364,078
Oct 16, 2024	41.20	41.20	41.20	41.20	41.20	-
Oct 15, 2024	41.20	41.20	41.20	41.20	41.20	12,000
Oct 14, 2024	41.00	41.10	41.00	41.00	41.00	18,151
Oct 11, 2024	41.60	41.60	41.40	41.40	41.40	332,985
Oct 10, 2024	41.50	41.80	41.50	41.80	41.80	1,023,600
Oct 9, 2024	41.70	41.70	41.60	41.60	41.60	425,984
Oct 8, 2024	41.80	41.80	41.60	41.60	41.60	311,049
Oct 7, 2024	41.20	41.60	41.20	41.60	41.60	2,082,917
Oct 4, 2024	41.30	41.40	41.20	41.40	41.40	2,035,118
Oct 3, 2024	41.80	41.80	41.20	41.60	41.60	1,584,249
Oct 2, 2024	41.80	42.60	41.80	42.00	42.00	2,547,270
Oct 1, 2024	41.20	41.60	40.60	40.80	40.80	4,858,115
Sep 30, 2024	40.60	41.00	40.60	41.00	41.00	2,150,427
Sep 27, 2024	40.40	40.60	40.20	40.60	40.60	1,559,029
Sep 26, 2024	39.60	39.60	39.60	39.60	39.60	310,606
Sep 25, 2024	39.00	39.60	39.00	39.60	39.60	860,291
Sep 24, 2024	38.20	38.80	38.20	38.80	38.80	1,302,614
Sep 23, 2024	38.00	38.00	38.00	38.00	38.00	-
Sep 20, 2024	38.00	38.00	38.00	38.00	38.00	15,000
Sep 19, 2024	38.00	38.20	38.00	38.00	38.00	1,473,111
Sep 18, 2024	37.40	37.60	37.40	37.60	37.60	417,306
Sep 17, 2024	37.60	37.60	37.60	37.60	37.60	8,865
Sep 16, 2024	37.20	37.40	37.20	37.40	37.40	216,023
Sep 13, 2024	37.40	37.40	37.20	37.20	37.20	1,208,717
Sep 12, 2024	37.20	37.20	37.20	37.20	37.20	500
Sep 11, 2024	37.80	37.80	37.20	37.20	37.20	472,292
Sep 10, 2024	38.00	38.00	37.60	37.60	37.60	221,116
Sep 9, 2024	37.80	37.80	37.80	37.80	37.80	198,413
Sep 6, 2024	37.80	37.80	37.80	37.80	37.80	198,413
Sep 5, 2024	37.80	37.80	37.80	37.80	37.80	198,413
Sep 4, 2024	37.80	37.80	37.60	37.60	37.60	597,349
Sep 3, 2024	37.80	38.00	37.80	38.00	38.00	527,963
Sep 2, 2024	37.60	37.80	37.60	37.60	37.60	844,137
Aug 30, 2024	37.80	37.80	37.60	37.60	37.60	873,433
Aug 29, 2024	37.40	37.80	37.40	37.80	37.80	603,574
Aug 28, 2024	38.00	38.00	37.60	37.60	37.60	595,249
Aug 27, 2024	38.00	38.00	38.00	38.00	38.00	9,116
Aug 26, 2024	38.00	38.00	38.00	38.00	38.00	197,368
Aug 23, 2024	38.00	38.20	38.00	38.20	38.20	300,000
Aug 22, 2024	38.20	38.20	38.00	38.00	38.00	1,023,704
Aug 21, 2024	38.30	38.30	38.30	38.30	38.30	1,000,000
Aug 20, 2024	38.40	38.40	38.20	38.30	38.30	1,546,148
Aug 19, 2024	38.00	38.60	38.00	38.60	38.60	3,088,005
Aug 16, 2024	37.20	37.60	37.20	37.60	37.60	1,304,319
Aug 15, 2024	36.60	36.80	36.40	36.80	36.80	941,310
Aug 14, 2024	36.60	36.60	36.60	36.60	36.60	-
Aug 13, 2024	36.60	36.60	36.60	36.60	36.60	-
Aug 12, 2024	36.60	36.60	36.60	36.60	36.60	-
Aug 9, 2024	36.60	36.60	36.60	36.60	36.60	494,172
Aug 8, 2024	36.60	36.60	36.40	36.40	36.40	2,076,044
Aug 7, 2024	36.60	36.70	36.60	36.70	36.70	148,402
Aug 6, 2024	36.60	36.80	36.60	36.80	36.80	76,210
Aug 2, 2024	36.80	36.80	36.60	36.60	36.60	2,938,682
Aug 1, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 31, 2024	36.80	37.00	36.80	37.00	37.00	8,301
Jul 30, 2024	36.80	37.00	36.80	37.00	37.00	818,909
Jul 29, 2024	37.80	37.80	37.00	37.00	37.00	1,664,732
Jul 26, 2024	37.40	37.40	37.40	37.40	37.40	-
Jul 25, 2024	37.80	37.80	37.40	37.40	37.40	187,727
Jul 24, 2024	37.50	37.60	37.50	37.60	37.60	109,893
Jul 23, 2024	38.00	38.00	37.60	37.60	37.60	18,958
Jul 22, 2024	37.80	37.80	37.80	37.80	37.80	1,000,000
Jul 19, 2024	38.00	38.00	38.00	38.00	38.00	2,632
Jul 18, 2024	37.00	37.80	37.00	37.80	37.80	10,799,483
Jul 17, 2024	37.20	37.30	37.20	37.30	37.30	211,613
Jul 16, 2024	36.90	37.00	36.90	37.00	37.00	119,480
Jul 15, 2024	36.90	36.90	36.80	36.80	36.80	1,001,802
Jul 12, 2024	36.80	36.80	36.80	36.80	36.80	5,000
Jul 11, 2024	36.80	36.90	36.80	36.90	36.90	21,616
Jul 10, 2024	36.90	36.90	36.90	36.90	36.90	1,021,583
Jul 9, 2024	36.80	37.00	36.80	36.80	36.80	148,087
Jul 8, 2024	36.80	36.80	36.80	36.80	36.80	2,772,944
Jul 5, 2024	37.00	37.00	37.00	37.00	37.00	810
Jul 4, 2024	36.80	37.00	36.80	37.00	37.00	413,880
Jul 3, 2024	36.80	36.80	36.80	36.80	36.80	203,804
Jul 2, 2024	36.80	36.80	36.80	36.80	36.80	790,810
Jul 1, 2024	37.00	37.00	36.80	36.80	36.80	220,819
Jun 28, 2024	37.00	37.00	37.00	37.00	37.00	235,413
Jun 27, 2024	37.00	37.00	37.00	37.00	37.00	-
Jun 26, 2024	37.00	37.00	37.00	37.00	37.00	3,659,727
Jun 25, 2024	37.10	37.10	37.00	37.00	37.00	463,189
Jun 24, 2024	37.00	37.00	37.00	37.00	37.00	-
Jun 20, 2024	36.80	37.00	36.80	37.00	37.00	457,609
Jun 19, 2024	36.40	36.40	36.40	36.40	36.40	10,590
Jun 18, 2024	37.00	37.00	36.60	36.60	36.60	2,707,676
Jun 14, 2024	37.60	37.60	37.60	37.60	37.60	209,468
Jun 13, 2024	37.40	37.60	37.40	37.60	37.60	1,701,027
Jun 12, 2024	37.20	37.40	37.20	37.40	37.40	3,797,989
Jun 11, 2024	36.90	37.40	36.90	37.00	37.00	7,926,105
Jun 10, 2024	36.90	36.90	36.90	36.90	36.90	1,750
Jun 7, 2024	36.60	37.00	36.60	37.00	37.00	36,389
Jun 6, 2024	36.60	36.60	36.60	36.60	36.60	-
Jun 5, 2024	36.60	36.60	36.60	36.60	36.60	-
Jun 4, 2024	36.40	36.60	36.40	36.60	36.60	46,137
Jun 3, 2024	36.40	36.80	36.40	36.80	36.80	32,308
May 31, 2024	36.40	36.60	36.40	36.60	36.60	911,998
May 30, 2024	36.60	36.60	36.25	36.25	36.25	389,754
May 29, 2024	37.20	37.20	36.80	36.80	36.80	649,008
May 28, 2024	37.20	37.20	37.10	37.10	37.10	520,065
May 27, 2024	37.20	37.20	37.20	37.20	37.20	-
May 24, 2024	37.40	37.40	37.20	37.20	37.20	1,500,449
May 23, 2024	37.40	37.40	37.40	37.40	37.40	1,561,070
May 22, 2024	37.30	37.40	37.30	37.30	37.30	1,562,939
May 21, 2024	37.20	37.20	37.20	37.20	37.20	-
May 17, 2024	37.00	37.20	37.00	37.20	37.20	268,741
May 16, 2024	37.00	37.00	36.90	36.90	36.90	365,725
May 15, 2024	36.90	36.90	36.90	36.90	36.90	500,000
May 14, 2024	37.20	37.20	37.20	37.20	37.20	-
May 13, 2024	37.20	37.20	37.20	37.20	37.20	462,032
May 10, 2024	37.20	37.20	37.20	37.20	37.20	14,252
May 8, 2024	37.60	37.80	37.40	37.40	37.40	1,332,544
May 7, 2024	37.60	37.60	37.60	37.60	37.60	1,300
May 6, 2024	37.80	37.80	37.80	37.80	37.80	-
May 3, 2024	37.80	37.80	37.80	37.80	37.80	388,889
May 2, 2024	38.00	38.00	37.40	37.50	37.50	377,457
Apr 30, 2024	38.00	38.00	37.80	37.80	37.80	394,904
Apr 29, 2024	38.00	38.00	38.00	38.00	38.00	50,917
Apr 26, 2024	38.00	38.00	38.00	38.00	38.00	63,039
Apr 24, 2024	38.20	38.20	38.20	38.20	38.20	2,364,457
Apr 23, 2024	38.40	38.40	38.40	38.40	38.40	520
Apr 22, 2024	38.60	38.60	38.40	38.40	38.40	390,236
Apr 19, 2024	38.20	38.60	38.20	38.40	38.40	3,503,517
Apr 18, 2024	38.20	38.40	38.20	38.40	38.40	3,080,760
Apr 17, 2024	37.80	38.40	37.80	38.10	38.10	4,205,699
Apr 16, 2024	38.00	38.00	37.90	37.90	37.90	334,211
Apr 15, 2024	38.20	38.20	38.20	38.20	38.20	150,000
Apr 12, 2024	38.20	38.40	38.20	38.40	38.40	879,581
Apr 11, 2024	38.20	38.20	38.20	38.20	38.20	30,000
Apr 10, 2024	38.40	38.40	38.40	38.40	38.40	15,473
Apr 9, 2024	38.60	38.60	38.60	38.60	38.60	3,500
Apr 8, 2024	38.60	38.60	38.60	38.60	38.60	10,000
Apr 5, 2024	38.20	38.40	38.20	38.40	38.40	1,891,648
Apr 4, 2024	37.80	38.00	37.80	38.00	38.00	1,007,578
Apr 3, 2024	38.20	38.40	38.00	38.00	38.00	1,131,743
Apr 2, 2024	39.40	39.40	38.00	38.00	38.00	4,181,205
Mar 28, 2024	39.40	39.40	39.40	39.40	39.40	-
Mar 27, 2024	39.00	39.40	39.00	39.40	39.40	316,210
Mar 26, 2024	39.80	39.80	39.15	39.15	39.15	3,536,204
Mar 25, 2024	40.60	40.60	40.30	40.40	40.40	954,884
Mar 22, 2024	40.60	40.60	40.60	40.60	40.60	860,378
Mar 21, 2024	40.80	40.80	40.80	40.80	40.80	732,000
Mar 20, 2024	40.60	40.60	40.20	40.60	40.60	1,082,987
Mar 19, 2024	40.90	41.10	40.60	40.70	40.70	943,456
Mar 18, 2024	41.00	41.00	41.00	41.00	41.00	-
Mar 15, 2024	41.00	41.00	41.00	41.00	41.00	2,695
Mar 14, 2024	41.00	41.40	41.00	41.00	41.00	2,384,909
Mar 13, 2024	41.10	41.10	40.70	40.70	40.70	1,491,175
Mar 12, 2024	41.35	41.50	41.20	41.20	41.20	605,000
Mar 11, 2024	41.60	41.60	41.20	41.20	41.20	546,683
Mar 8, 2024	2.12 Dividend
Mar 8, 2024	42.00	42.00	41.60	41.60	41.60	141,080
Mar 7, 2024	43.80	43.80	43.80	43.80	41.68	729,827
Mar 6, 2024	43.60	43.60	43.50	43.50	41.39	85,859
Mar 5, 2024	43.70	43.90	43.60	43.60	41.49	2,871,870
Mar 4, 2024	43.80	43.80	43.80	43.80	41.68	40,000
Mar 1, 2024	43.70	44.00	43.70	43.70	41.58	1,020,228
Feb 29, 2024	43.60	43.90	43.60	43.90	41.78	392,154
Feb 28, 2024	43.40	43.50	43.40	43.50	41.39	214,629
Feb 27, 2024	44.40	44.40	43.40	43.60	41.49	2,341,247
Feb 26, 2024	45.00	45.40	44.40	44.40	42.25	5,277,773

ARGO-PA Argo Group International Holdings, Inc.

25.29

+0.28%

ALL-PB The Allstate Corporation

26.38

-0.34%

HIG-PG The Hartford Insurance Group, Inc.

25.18

+0.08%

EG7.IR FBD Holdings plc

12.95

0.00%

8766.T Tokio Marine Holdings, Inc.

5,144.00

+0.63%

DGICA Donegal Group Inc.

15.96

+2.44%

UVE Universal Insurance Holdings, Inc.

19.82

+1.17%

1339.HK PICC GROUP

3.910

-4.87%

ADM.L Admiral Group plc

2,820.00

+0.53%

HGTY Hagerty, Inc.

10.09

+1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sjóvá-Almennar tryggingar hf. (SJOVA.IC)

Related Tickers