Iceland - Free Realtime Quote ISK

Sildarvinnslan Hf. (SVN.IC)

98.50

-0.50

(-0.51%)

As of 9:30:02 AM GMT. Market Open.

Currency in ISK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	98.50	98.50	98.50	98.50	98.50	1,070
Jan 23, 2025	99.50	99.50	99.00	99.00	99.00	75,125
Jan 22, 2025	97.00	99.00	97.00	98.50	98.50	4,091,781
Jan 21, 2025	95.50	96.50	95.50	96.00	96.00	3,275,936
Jan 20, 2025	95.00	95.50	94.50	95.50	95.50	1,253,416
Jan 17, 2025	95.50	95.50	94.50	94.50	94.50	442,820
Jan 16, 2025	94.50	95.50	94.50	95.50	95.50	97,131
Jan 15, 2025	94.00	94.25	94.00	94.00	94.00	187,897
Jan 14, 2025	94.00	94.50	94.00	94.50	94.50	13,727
Jan 13, 2025	95.00	95.00	94.00	95.00	95.00	922,067
Jan 10, 2025	95.00	95.50	95.00	95.00	95.00	533,409
Jan 9, 2025	94.50	96.00	94.00	96.00	96.00	5,050,994
Jan 8, 2025	93.50	94.25	93.00	94.25	94.25	789,477
Jan 7, 2025	92.50	93.50	92.50	93.50	93.50	209,863
Jan 3, 2025	92.50	92.50	92.00	92.25	92.25	1,345,990
Jan 2, 2025	93.50	93.50	92.50	92.75	92.75	360,936
Dec 30, 2024	93.50	93.50	93.00	93.50	93.50	725,339
Dec 27, 2024	93.50	94.00	93.50	93.50	93.50	109,164
Dec 23, 2024	94.00	94.50	93.00	94.50	94.50	465,389
Dec 20, 2024	95.00	95.00	94.00	94.50	94.50	60,304
Dec 19, 2024	95.00	95.00	95.00	95.00	95.00	256,364
Dec 18, 2024	95.50	95.50	95.00	95.00	95.00	17,631
Dec 17, 2024	93.50	95.00	93.50	95.00	95.00	1,362,213
Dec 16, 2024	94.00	94.00	93.00	93.50	93.50	989,560
Dec 13, 2024	93.00	93.00	92.00	93.00	93.00	1,225,738
Dec 12, 2024	92.00	92.50	92.00	92.50	92.50	18,523
Dec 11, 2024	92.00	92.00	92.00	92.00	92.00	50,393
Dec 10, 2024	92.00	92.00	92.00	92.00	92.00	14,130
Dec 9, 2024	92.00	92.50	92.00	92.50	92.50	160,179
Dec 6, 2024	92.75	93.00	92.50	92.50	92.50	1,148,235
Dec 5, 2024	93.50	93.50	92.50	92.50	92.50	344,675
Dec 4, 2024	93.50	94.00	93.50	93.75	93.75	768,352
Dec 3, 2024	93.50	93.75	93.50	93.75	93.75	209,916
Dec 2, 2024	93.50	94.00	93.50	94.00	94.00	52,183
Nov 29, 2024	93.50	94.50	93.50	93.50	93.50	324,214
Nov 28, 2024	94.00	94.50	93.50	93.50	93.50	833,437
Nov 27, 2024	94.00	95.00	94.00	95.00	95.00	42,564
Nov 26, 2024	95.00	95.00	94.50	94.50	94.50	228,326
Nov 25, 2024	95.00	95.00	95.00	95.00	95.00	10,750
Nov 22, 2024	94.00	96.00	94.00	95.25	95.25	1,639,392
Nov 21, 2024	95.25	95.25	95.25	95.25	95.25	-
Nov 20, 2024	96.00	96.00	95.00	95.25	95.25	1,215,670
Nov 19, 2024	95.50	95.50	95.50	95.50	95.50	2,069
Nov 18, 2024	95.00	96.00	95.00	96.00	96.00	618,881
Nov 15, 2024	94.50	95.00	94.50	94.50	94.50	701,444
Nov 14, 2024	94.50	95.00	94.50	94.50	94.50	21,885
Nov 13, 2024	94.75	94.75	94.50	94.50	94.50	1,127,564
Nov 12, 2024	94.00	95.00	94.00	95.00	95.00	534,914
Nov 11, 2024	94.00	94.00	93.50	93.50	93.50	163,610
Nov 8, 2024	94.00	94.00	93.50	93.50	93.50	9,029
Nov 7, 2024	93.00	93.25	93.00	93.25	93.25	284,948
Nov 6, 2024	92.00	94.00	92.00	93.50	93.50	445,111
Nov 5, 2024	91.50	92.00	91.50	91.50	91.50	1,023,134
Nov 4, 2024	92.00	92.00	91.50	91.75	91.75	90,162
Nov 1, 2024	92.00	92.00	91.50	91.50	91.50	54,985
Oct 31, 2024	91.50	92.00	91.50	92.00	92.00	8,670
Oct 30, 2024	92.00	92.50	92.00	92.00	92.00	12,340
Oct 29, 2024	91.50	92.00	91.50	91.50	91.50	98,628
Oct 28, 2024	92.50	92.50	91.50	91.75	91.75	5,954
Oct 25, 2024	92.50	92.50	91.50	91.50	91.50	99,124
Oct 24, 2024	93.50	93.50	91.50	91.50	91.50	1,126,922
Oct 23, 2024	93.00	93.00	92.50	93.00	93.00	7,873
Oct 22, 2024	93.50	93.50	93.00	93.00	93.00	515,376
Oct 21, 2024	92.50	92.50	92.50	92.50	92.50	8,409
Oct 18, 2024	92.50	93.50	92.50	93.00	93.00	253,560
Oct 17, 2024	94.00	94.00	93.00	93.00	93.00	6,447
Oct 16, 2024	94.00	94.00	93.00	93.00	93.00	23,645
Oct 15, 2024	92.50	93.50	92.50	93.50	93.50	34,972
Oct 14, 2024	94.50	94.50	92.50	92.50	92.50	135,562
Oct 11, 2024	99.50	99.50	96.00	96.00	96.00	750,364
Oct 10, 2024	98.50	99.50	98.50	99.50	99.50	661,086
Oct 9, 2024	99.25	99.25	98.50	98.50	98.50	2,336,113
Oct 8, 2024	98.00	99.00	98.00	99.00	99.00	628,952
Oct 7, 2024	99.00	99.00	98.00	98.50	98.50	129,834
Oct 4, 2024	99.00	99.00	98.00	98.50	98.50	29,251
Oct 3, 2024	98.50	98.50	98.00	98.00	98.00	172,564
Oct 2, 2024	98.50	99.00	98.00	98.00	98.00	226,710
Oct 1, 2024	98.00	98.50	98.00	98.25	98.25	405,346
Sep 30, 2024	99.50	99.50	97.50	98.00	98.00	639,769
Sep 27, 2024	99.00	99.00	98.50	98.50	98.50	47,342
Sep 26, 2024	98.50	98.50	98.50	98.50	98.50	15,000
Sep 25, 2024	99.50	99.50	98.50	99.00	99.00	3,235,280
Sep 24, 2024	96.75	98.50	96.50	98.50	98.50	1,846,461
Sep 23, 2024	96.00	96.50	96.00	96.50	96.50	1,908,650
Sep 20, 2024	95.50	96.50	95.50	96.50	96.50	27,068
Sep 19, 2024	95.50	96.00	95.50	96.00	96.00	2,018,446
Sep 18, 2024	95.50	95.50	95.50	95.50	95.50	-
Sep 17, 2024	95.50	95.50	95.50	95.50	95.50	9,284
Sep 16, 2024	95.50	95.50	95.50	95.50	95.50	23,938
Sep 13, 2024	95.50	96.50	95.50	95.50	95.50	742,932
Sep 12, 2024	96.00	96.00	96.00	96.00	96.00	10,000
Sep 11, 2024	95.50	95.50	95.50	95.50	95.50	16,399
Sep 10, 2024	95.50	95.50	95.50	95.50	95.50	127,564
Sep 9, 2024	95.50	95.50	95.50	95.50	95.50	30,861
Sep 6, 2024	95.50	96.00	95.50	96.00	96.00	70,182
Sep 5, 2024	95.50	96.50	95.50	95.50	95.50	14,068
Sep 4, 2024	95.50	95.50	95.50	95.50	95.50	7,023
Sep 3, 2024	96.50	96.50	95.50	95.50	95.50	18,278
Sep 2, 2024	95.50	95.50	95.50	95.50	95.50	28,389
Aug 30, 2024	96.00	96.00	95.50	95.50	95.50	72,060
Aug 29, 2024	96.50	96.50	96.50	96.50	96.50	27,441
Aug 28, 2024	98.00	98.00	98.00	98.00	98.00	26,193
Aug 27, 2024	98.50	98.50	98.50	98.50	98.50	-
Aug 26, 2024	98.50	98.50	98.50	98.50	98.50	76,864
Aug 23, 2024	98.00	98.00	98.00	98.00	98.00	1,200
Aug 22, 2024	99.00	99.00	98.50	98.50	98.50	226,544
Aug 21, 2024	100.00	100.00	99.00	99.00	99.00	12,404
Aug 20, 2024	99.00	100.00	99.00	100.00	100.00	19,618
Aug 19, 2024	101.00	101.00	99.50	100.25	100.25	663,455
Aug 16, 2024	102.00	102.00	101.00	101.00	101.00	17,470
Aug 15, 2024	96.50	102.00	96.50	102.00	102.00	1,829,673
Aug 14, 2024	96.00	97.00	95.50	96.50	96.50	309,849
Aug 13, 2024	95.50	95.50	95.50	95.50	95.50	2,257
Aug 12, 2024	95.00	95.50	95.00	95.50	95.50	418,407
Aug 9, 2024	93.00	94.50	93.00	94.00	94.00	767,396
Aug 8, 2024	91.50	93.00	91.50	93.00	93.00	1,036,606
Aug 7, 2024	92.00	92.00	92.00	92.00	92.00	2,423,696
Aug 6, 2024	92.00	92.00	92.00	92.00	92.00	13,073
Aug 2, 2024	92.25	92.25	92.25	92.25	92.25	19,134
Aug 1, 2024	92.00	92.00	92.00	92.00	92.00	1,087
Jul 31, 2024	92.00	92.00	92.00	92.00	92.00	79,487
Jul 30, 2024	92.00	92.00	92.00	92.00	92.00	2,509
Jul 29, 2024	92.00	92.00	92.00	92.00	92.00	18,965
Jul 26, 2024	92.00	92.00	92.00	92.00	92.00	1,702
Jul 25, 2024	92.00	92.00	92.00	92.00	92.00	100,981
Jul 24, 2024	92.50	92.50	92.00	92.25	92.25	319,054
Jul 23, 2024	93.00	93.00	92.50	92.50	92.50	11,327
Jul 22, 2024	91.50	92.50	91.50	92.50	92.50	429,094
Jul 19, 2024	91.50	92.00	91.50	92.00	92.00	29,075
Jul 18, 2024	91.50	91.50	91.50	91.50	91.50	5,689
Jul 17, 2024	91.75	91.75	91.50	91.75	91.75	42,224
Jul 16, 2024	91.50	91.50	91.50	91.50	91.50	-
Jul 15, 2024	91.50	91.50	91.50	91.50	91.50	-
Jul 12, 2024	91.50	91.50	91.50	91.50	91.50	6,350
Jul 11, 2024	91.75	91.75	91.50	91.50	91.50	5,389
Jul 10, 2024	91.50	91.75	91.50	91.75	91.75	178,692
Jul 9, 2024	91.00	91.25	91.00	91.25	91.25	4,200
Jul 8, 2024	91.50	91.50	91.00	91.00	91.00	128,424
Jul 5, 2024	91.50	91.50	91.50	91.50	91.50	30,000
Jul 4, 2024	92.00	92.00	92.00	92.00	92.00	151,575
Jul 3, 2024	92.00	92.00	92.00	92.00	92.00	20,000
Jul 2, 2024	92.00	92.00	91.50	91.50	91.50	110,882
Jul 1, 2024	92.50	92.50	92.00	92.00	92.00	216,804
Jun 28, 2024	92.50	92.50	92.50	92.50	92.50	60,394
Jun 27, 2024	93.00	93.00	93.00	93.00	93.00	275,000
Jun 26, 2024	92.50	92.50	92.50	92.50	92.50	87,608
Jun 25, 2024	93.50	93.50	92.50	92.50	92.50	18,341
Jun 24, 2024	93.00	93.50	93.00	93.50	93.50	101,952
Jun 21, 2024	90.50	90.50	90.50	90.50	90.50	-
Jun 20, 2024	90.50	90.50	90.50	90.50	90.50	-
Jun 19, 2024	89.50	90.50	89.50	90.50	90.50	490,312
Jun 18, 2024	89.50	90.00	88.50	89.50	89.50	1,008,099
Jun 14, 2024	89.50	89.50	89.00	89.50	89.50	585,286
Jun 13, 2024	88.50	89.00	88.50	89.00	89.00	725,378
Jun 12, 2024	88.00	88.50	88.00	88.50	88.50	865,215
Jun 11, 2024	85.50	87.50	85.50	87.50	87.50	893,676
Jun 10, 2024	85.50	85.50	85.50	85.50	85.50	7,706
Jun 7, 2024	84.50	86.00	84.50	85.50	85.50	480,501
Jun 5, 2024	84.50	85.00	84.50	85.00	85.00	1,058,807
Jun 4, 2024	84.50	84.75	84.50	84.75	84.75	15,486
Jun 3, 2024	85.00	85.00	84.50	84.50	84.50	37,712
May 31, 2024	85.00	85.50	84.50	84.50	84.50	1,492,191
May 30, 2024	86.00	86.00	84.50	84.50	84.50	2,618,754
May 29, 2024	86.50	86.50	86.00	86.00	86.00	793,646
May 28, 2024	87.50	87.50	87.00	87.00	87.00	487,591
May 27, 2024	88.50	89.00	88.00	88.00	88.00	1,056,522
May 24, 2024	90.00	90.00	88.50	88.50	88.50	1,601,123
May 23, 2024	92.00	92.00	91.50	91.50	91.50	417,985
May 22, 2024	92.00	92.00	92.00	92.00	92.00	358,696
May 21, 2024	92.00	92.50	92.00	92.00	92.00	295,951
May 17, 2024	92.00	92.50	92.00	92.25	92.25	527,384
May 16, 2024	92.00	92.25	91.50	92.25	92.25	246,014
May 15, 2024	92.00	92.25	92.00	92.25	92.25	620,352
May 14, 2024	92.50	92.50	92.00	92.50	92.50	14,510
May 13, 2024	92.00	92.25	92.00	92.25	92.25	337,632
May 10, 2024	92.00	92.25	92.00	92.00	92.00	502,280
May 8, 2024	91.50	93.00	91.50	92.00	92.00	3,145,929
May 7, 2024	91.50	91.60	91.50	91.60	91.60	250,267
May 6, 2024	91.50	91.50	91.50	91.50	91.50	110,390
May 3, 2024	91.00	92.00	91.00	92.00	92.00	64,882
May 2, 2024	91.75	91.75	91.00	91.25	91.25	84,148
Apr 30, 2024	91.50	92.50	91.50	91.50	91.50	1,026,526
Apr 29, 2024	92.00	92.25	91.50	91.50	91.50	815,492
Apr 26, 2024	92.00	93.00	92.00	92.00	92.00	92,830
Apr 24, 2024	92.50	92.50	92.50	92.50	92.50	16,309
Apr 23, 2024	92.50	93.50	92.50	93.00	93.00	38,297
Apr 22, 2024	92.50	92.50	92.50	92.50	92.50	8,000
Apr 19, 2024	92.50	93.50	92.50	92.50	92.50	219,828
Apr 18, 2024	93.50	93.50	92.50	93.50	93.50	4,288,234
Apr 17, 2024	93.50	93.50	93.00	93.25	93.25	292,672
Apr 16, 2024	93.50	94.00	93.50	93.50	93.50	1,022,595
Apr 15, 2024	94.00	94.25	94.00	94.00	94.00	164,800
Apr 12, 2024	95.00	95.00	95.00	95.00	95.00	3,686
Apr 11, 2024	95.00	95.50	94.50	94.50	94.50	76,118
Apr 10, 2024	95.50	95.50	94.50	95.00	95.00	557,150
Apr 9, 2024	93.00	94.75	93.00	94.75	94.75	3,229,698
Apr 8, 2024	93.50	93.50	93.50	93.50	93.50	548,572
Apr 5, 2024	94.00	94.00	93.50	93.50	93.50	216,999
Apr 4, 2024	92.50	93.50	92.50	93.25	93.25	530,144
Apr 3, 2024	93.00	93.00	93.00	93.00	93.00	33,813
Apr 2, 2024	93.00	93.50	93.00	93.00	93.00	80,643
Mar 28, 2024	93.10	93.10	93.10	93.10	93.10	-
Mar 27, 2024	92.90	93.40	92.80	93.10	93.10	1,838,642
Mar 26, 2024	92.80	92.80	92.80	92.80	92.80	37,400
Mar 25, 2024	93.60	93.60	93.20	93.20	93.20	119,126
Mar 22, 2024	93.60	93.60	93.60	93.60	93.60	113,833
Mar 21, 2024	95.00	95.40	95.00	95.40	95.40	36,950
Mar 20, 2024	95.00	95.30	94.80	94.80	94.80	221,133
Mar 19, 2024	95.00	96.00	95.00	96.00	96.00	206,695
Mar 18, 2024	95.00	96.00	95.00	95.50	95.50	70,870
Mar 15, 2024	95.00	95.60	95.00	95.00	95.00	43,847
Mar 14, 2024	95.40	95.80	95.20	95.80	95.80	1,067,762
Mar 13, 2024	95.40	95.40	95.40	95.40	95.40	772,693
Mar 12, 2024	96.20	96.40	96.20	96.40	96.40	108,315
Mar 11, 2024	96.00	96.80	95.40	96.80	96.80	730,992
Mar 8, 2024	96.60	96.80	96.40	96.80	96.80	277,807
Mar 7, 2024	97.00	97.00	96.00	96.50	96.50	556,746
Mar 6, 2024	96.60	96.80	96.20	96.80	96.80	1,299,274
Mar 5, 2024	96.20	96.20	95.60	95.60	95.60	41,012
Mar 4, 2024	95.20	95.80	95.20	95.20	95.20	405,797
Mar 1, 2024	96.00	96.40	95.60	95.60	95.60	2,280,567
Feb 29, 2024	95.80	96.00	94.60	94.60	94.60	598,375
Feb 28, 2024	96.40	96.40	96.00	96.00	96.00	1,236,413
Feb 27, 2024	98.60	98.60	96.60	96.60	96.60	416,919
Feb 26, 2024	99.20	99.20	98.60	98.60	98.60	65,090
Feb 23, 2024	99.80	99.80	99.20	99.20	99.20	25,828
Feb 22, 2024	99.40	100.00	99.20	99.20	99.20	25,603
Feb 21, 2024	99.40	99.40	99.40	99.40	99.40	12,000
Feb 20, 2024	100.00	101.00	100.00	101.00	101.00	1,005,176
Feb 19, 2024	100.00	100.25	100.00	100.25	100.25	56,791
Feb 16, 2024	102.00	102.00	100.00	100.00	100.00	761,888
Feb 15, 2024	103.00	104.50	103.00	103.50	103.50	2,366,398
Feb 14, 2024	100.00	101.50	99.60	100.50	100.50	975,484
Feb 13, 2024	101.00	101.00	99.40	99.40	99.40	664,739
Feb 12, 2024	102.00	102.00	101.50	101.50	101.50	160,874
Feb 9, 2024	102.50	103.00	102.50	102.50	102.50	253,625
Feb 8, 2024	103.00	103.00	102.50	102.50	102.50	162,998
Feb 7, 2024	104.00	104.00	103.50	103.50	103.50	37,871
Feb 6, 2024	104.00	104.50	104.00	104.50	104.50	259,806
Feb 5, 2024	103.00	103.00	103.00	103.00	103.00	4,951
Feb 2, 2024	103.50	103.50	103.00	103.00	103.00	3,120,087
Feb 1, 2024	103.50	103.50	103.00	103.00	103.00	37,241
Jan 31, 2024	103.00	104.50	103.00	103.50	103.50	917,728
Jan 30, 2024	103.00	103.50	102.50	103.50	103.50	326,442
Jan 29, 2024	104.00	105.00	103.50	104.00	104.00	1,478,526
Jan 26, 2024	104.00	104.00	102.50	102.50	102.50	1,205,906
Jan 25, 2024	105.00	105.00	102.50	103.25	103.25	455,028
Jan 24, 2024	108.50	108.50	102.50	105.50	105.50	2,458,628

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sildarvinnslan Hf. (SVN.IC)