Icelandair Group hf. (ICEAIR.IC)
Iceland - Iceland Real-time price. Currency in ISK
Add to watchlist
As of 11:54AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ISKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 26,407,546 |
| 22 Apr 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 20,108,340 |
| 19 Apr 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 197,118,502 |
| 18 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0850 | 1.0850 | 165,987,365 |
| 17 Apr 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0450 | 1.0450 | 110,617,872 |
| 16 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 113,422,278 |
| 15 Apr 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 54,158,793 |
| 12 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 42,345,041 |
| 11 Apr 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 50,007,762 |
| 10 Apr 2024 | 1.0700 | 1.0900 | 1.0650 | 1.0750 | 1.0750 | 122,554,603 |
| 09 Apr 2024 | 1.0550 | 1.0650 | 1.0400 | 1.0650 | 1.0650 | 110,726,149 |
| 08 Apr 2024 | 1.1050 | 1.1050 | 1.0400 | 1.0550 | 1.0550 | 274,697,058 |
| 05 Apr 2024 | 1.0550 | 1.0850 | 1.0500 | 1.0850 | 1.0850 | 178,869,008 |
| 04 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 126,859,745 |
| 03 Apr 2024 | 1.0500 | 1.0600 | 1.0450 | 1.0500 | 1.0500 | 217,288,579 |
| 02 Apr 2024 | 1.0900 | 1.1050 | 1.0400 | 1.0550 | 1.0550 | 318,097,252 |
| 27 Mar 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0650 | 1.0650 | 117,563,994 |
| 26 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 66,299,622 |
| 25 Mar 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0650 | 1.0650 | 94,912,681 |
| 22 Mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 52,868,554 |
| 21 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 114,998,467 |
| 20 Mar 2024 | 1.1400 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 239,609,011 |
| 19 Mar 2024 | 1.1550 | 1.1700 | 1.1350 | 1.1400 | 1.1400 | 38,770,363 |
| 18 Mar 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1550 | 1.1550 | 14,098,606 |
| 15 Mar 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 14,913,347 |
| 14 Mar 2024 | 1.1700 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 27,770,903 |
| 13 Mar 2024 | 1.1600 | 1.1600 | 1.0500 | 1.1500 | 1.1500 | 54,304,868 |
| 12 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1550 | 1.1550 | 26,235,901 |
| 11 Mar 2024 | 1.1750 | 1.1750 | 1.1500 | 1.1500 | 1.1500 | 34,806,216 |
| 08 Mar 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 168,152,564 |
| 07 Mar 2024 | 1.1500 | 1.1650 | 1.1300 | 1.1600 | 1.1600 | 275,972,066 |
| 06 Mar 2024 | 1.1550 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 144,251,670 |
| 05 Mar 2024 | 1.1750 | 1.1750 | 1.1550 | 1.1700 | 1.1700 | 14,022,210 |
| 04 Mar 2024 | 1.1850 | 1.1900 | 1.1600 | 1.1750 | 1.1750 | 55,642,765 |
| 01 Mar 2024 | 1.1650 | 1.1950 | 1.1650 | 1.1850 | 1.1850 | 38,224,681 |
| 29 Feb 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 11,448,894 |
| 28 Feb 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 101,907,499 |
| 27 Feb 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 120,573,829 |
| 26 Feb 2024 | 1.2000 | 1.2150 | 1.1900 | 1.2100 | 1.2100 | 49,719,943 |
| 23 Feb 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 58,637,866 |
| 22 Feb 2024 | 1.2100 | 1.2150 | 1.1900 | 1.2000 | 1.2000 | 55,268,305 |
| 21 Feb 2024 | 1.2050 | 1.2150 | 1.2000 | 1.2100 | 1.2100 | 17,259,603 |
| 20 Feb 2024 | 1.2100 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 56,784,353 |
| 19 Feb 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 114,735,564 |
| 16 Feb 2024 | 1.2650 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 93,997,167 |
| 15 Feb 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2650 | 1.2650 | 172,457,382 |
| 14 Feb 2024 | 1.2900 | 1.2900 | 1.2450 | 1.2600 | 1.2600 | 25,362,860 |
| 13 Feb 2024 | 1.3150 | 1.3150 | 1.2800 | 1.2900 | 1.2900 | 89,692,200 |
| 12 Feb 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3150 | 1.3150 | 41,531,087 |
| 09 Feb 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2750 | 1.2750 | 315,204,578 |
| 08 Feb 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2450 | 1.2450 | 198,531,961 |
| 07 Feb 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2750 | 1.2750 | 65,651,641 |
| 06 Feb 2024 | 1.2850 | 1.2850 | 1.2300 | 1.2750 | 1.2750 | 147,530,822 |
| 05 Feb 2024 | 1.3400 | 1.3450 | 1.2600 | 1.2850 | 1.2850 | 194,155,761 |
| 02 Feb 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 248,457,307 |
| 01 Feb 2024 | 1.4550 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 41,204,947 |
| 31 Jan 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 115,931,317 |
| 30 Jan 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 152,020,986 |
| 29 Jan 2024 | 1.5350 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 422,588,602 |
| 26 Jan 2024 | 1.4600 | 1.5000 | 1.4550 | 1.4950 | 1.4950 | 199,973,026 |
| 25 Jan 2024 | 1.4200 | 1.4600 | 1.4050 | 1.4600 | 1.4600 | 155,798,490 |
| 24 Jan 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 288,537,477 |
| 23 Jan 2024 | 1.3950 | 1.3950 | 1.3600 | 1.3700 | 1.3700 | 105,924,509 |
| 22 Jan 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3950 | 1.3950 | 137,929,232 |
| 19 Jan 2024 | 1.3450 | 1.3750 | 1.3175 | 1.3400 | 1.3400 | 141,414,741 |
| 18 Jan 2024 | 1.3200 | 1.3450 | 1.3000 | 1.3250 | 1.3250 | 104,917,901 |
| 17 Jan 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3450 | 1.3450 | 26,514,218 |
| 16 Jan 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 165,099,763 |
| 15 Jan 2024 | 1.3600 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 463,670,485 |
| 12 Jan 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 69,515,878 |
| 11 Jan 2024 | 1.4250 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 107,511,077 |
| 10 Jan 2024 | 1.4400 | 1.4400 | 1.4150 | 1.4350 | 1.4350 | 41,850,731 |
| 09 Jan 2024 | 1.4500 | 1.4600 | 1.4250 | 1.4400 | 1.4400 | 122,172,439 |
| 08 Jan 2024 | 1.4000 | 1.4350 | 1.4000 | 1.4200 | 1.4200 | 142,785,646 |
| 05 Jan 2024 | 1.3950 | 1.4400 | 1.3800 | 1.4050 | 1.4050 | 239,073,776 |
| 04 Jan 2024 | 1.3450 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 59,233,678 |
| 03 Jan 2024 | 1.3300 | 1.3550 | 1.3100 | 1.3350 | 1.3350 | 53,160,780 |
| 02 Jan 2024 | 1.3200 | 1.3400 | 1.3150 | 1.3300 | 1.3300 | 16,647,529 |
| 29 Dec 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3350 | 1.3350 | 91,286,974 |
| 28 Dec 2023 | 1.3500 | 1.3500 | 1.3350 | 1.3425 | 1.3425 | 5,594,396 |
| 27 Dec 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 48,085,774 |
| 22 Dec 2023 | 1.3450 | 1.3750 | 1.3450 | 1.3650 | 1.3650 | 424,666,613 |
| 21 Dec 2023 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 35,796,124 |
| 20 Dec 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 21,908,125 |
| 19 Dec 2023 | 1.3400 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 171,782,734 |
| 18 Dec 2023 | 1.3050 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 94,436,878 |
| 15 Dec 2023 | 1.3200 | 1.3225 | 1.3050 | 1.3050 | 1.3050 | 13,709,223 |
| 14 Dec 2023 | 1.3150 | 1.3700 | 1.3050 | 1.3150 | 1.3150 | 79,792,960 |
| 13 Dec 2023 | 1.2800 | 1.3200 | 1.2800 | 1.3050 | 1.3050 | 48,883,685 |
| 12 Dec 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 160,377,308 |
| 11 Dec 2023 | 1.2900 | 1.2900 | 1.2250 | 1.2600 | 1.2600 | 69,589,817 |
| 08 Dec 2023 | 1.3050 | 1.3050 | 1.2700 | 1.2800 | 1.2800 | 11,673,175 |
| 07 Dec 2023 | 1.3100 | 1.3200 | 1.2550 | 1.2850 | 1.2850 | 240,898,153 |
| 06 Dec 2023 | 1.2600 | 1.2950 | 1.2550 | 1.2850 | 1.2850 | 21,600,520 |
| 05 Dec 2023 | 1.2700 | 1.2850 | 1.2400 | 1.2850 | 1.2850 | 107,098,967 |
| 04 Dec 2023 | 1.2850 | 1.3200 | 1.2650 | 1.2700 | 1.2700 | 51,386,835 |
| 01 Dec 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 26,652,365 |
| 30 Nov 2023 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 338,469,517 |
| 29 Nov 2023 | 1.3100 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 110,100,454 |
| 28 Nov 2023 | 1.3000 | 1.3100 | 1.2850 | 1.3050 | 1.3050 | 18,848,657 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.