Reitir fasteignafélag hf. (REITIR.IC)
Iceland - Iceland Real-time price. Currency in ISK
Add to watchlist
At close: 04:10PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ISKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | 685,000 |
| 02 May 2024 | 75.00 | 75.50 | 74.50 | 74.50 | 74.50 | 779,535 |
| 30 Apr 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 472,602 |
| 29 Apr 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 339,908 |
| 26 Apr 2024 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | 2,005,000 |
| 24 Apr 2024 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | 371,129 |
| 23 Apr 2024 | 76.00 | 76.50 | 76.00 | 76.00 | 76.00 | 2,206,503 |
| 22 Apr 2024 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | 710,000 |
| 19 Apr 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | 164,300 |
| 18 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 200,000 |
| 17 Apr 2024 | 78.00 | 78.00 | 77.00 | 77.50 | 77.50 | 578,286 |
| 16 Apr 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 312,862 |
| 15 Apr 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1,059,252 |
| 12 Apr 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 970,200 |
| 11 Apr 2024 | 78.50 | 79.00 | 77.50 | 77.50 | 77.50 | 496,277 |
| 10 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 09 Apr 2024 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | 1,120,781 |
| 08 Apr 2024 | 79.75 | 80.50 | 79.75 | 80.50 | 80.50 | 303,000 |
| 05 Apr 2024 | 80.50 | 81.00 | 80.00 | 80.00 | 80.00 | 2,223,819 |
| 04 Apr 2024 | 78.75 | 79.00 | 78.75 | 78.75 | 78.75 | 304,533 |
| 03 Apr 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 2,111,250 |
| 02 Apr 2024 | 80.50 | 81.00 | 79.00 | 79.00 | 79.00 | 1,895,595 |
| 27 Mar 2024 | 79.00 | 80.50 | 78.50 | 80.50 | 80.50 | 2,225,000 |
| 26 Mar 2024 | 79.00 | 79.50 | 78.50 | 78.50 | 78.50 | 2,493,139 |
| 25 Mar 2024 | 82.50 | 82.50 | 79.50 | 80.00 | 80.00 | 515,750 |
| 22 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 555,000 |
| 21 Mar 2024 | 79.00 | 79.25 | 78.50 | 79.00 | 79.00 | 4,757,422 |
| 20 Mar 2024 | 79.50 | 79.50 | 77.50 | 79.00 | 79.00 | 2,315,027 |
| 19 Mar 2024 | 79.50 | 80.00 | 79.00 | 80.00 | 80.00 | 1,497,500 |
| 18 Mar 2024 | 80.00 | 80.50 | 79.50 | 80.00 | 80.00 | 113,505 |
| 15 Mar 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 132,806 |
| 14 Mar 2024 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 958,000 |
| 13 Mar 2024 | 79.50 | 79.50 | 77.00 | 77.00 | 77.00 | 1,400,762 |
| 12 Mar 2024 | 80.25 | 80.25 | 80.00 | 80.00 | 80.00 | 65,632 |
| 11 Mar 2024 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | 65,107 |
| 08 Mar 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 755,619 |
| 07 Mar 2024 | 82.50 | 82.50 | 81.00 | 81.50 | 81.50 | 264,924 |
| 07 Mar 2024 | 2.05 Dividend | |||||
| 06 Mar 2024 | 82.50 | 83.00 | 82.50 | 83.00 | 80.95 | 1,180,000 |
| 05 Mar 2024 | 82.50 | 83.00 | 82.00 | 83.00 | 80.95 | 1,160,380 |
| 04 Mar 2024 | 83.50 | 83.50 | 82.50 | 83.00 | 80.95 | 685,003 |
| 01 Mar 2024 | 82.50 | 83.00 | 82.50 | 82.50 | 80.46 | 1,269,164 |
| 29 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.97 | 69,112 |
| 28 Feb 2024 | 82.50 | 83.00 | 82.00 | 82.00 | 79.97 | 676,348 |
| 27 Feb 2024 | 83.00 | 83.00 | 81.50 | 82.00 | 79.97 | 1,102,195 |
| 26 Feb 2024 | 85.00 | 85.50 | 84.50 | 84.50 | 82.41 | 1,450,000 |
| 23 Feb 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 81.44 | 5,196,587 |
| 22 Feb 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 80.22 | 124,700 |
| 21 Feb 2024 | 83.25 | 83.25 | 82.50 | 82.50 | 80.46 | 158,825 |
| 20 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 81.93 | 700,000 |
| 19 Feb 2024 | 85.00 | 85.00 | 84.50 | 85.00 | 82.90 | 1,188,780 |
| 16 Feb 2024 | 86.50 | 86.50 | 85.50 | 85.50 | 83.39 | 532,800 |
| 15 Feb 2024 | 86.50 | 87.50 | 86.00 | 86.50 | 84.36 | 1,476,593 |
| 14 Feb 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 83.88 | 2,903,715 |
| 13 Feb 2024 | 89.50 | 89.50 | 86.50 | 86.50 | 84.36 | 1,560,000 |
| 12 Feb 2024 | 89.00 | 89.50 | 89.00 | 89.00 | 86.80 | 255,000 |
| 09 Feb 2024 | 87.00 | 89.00 | 87.00 | 89.00 | 86.80 | 3,462,000 |
| 08 Feb 2024 | 88.50 | 88.50 | 86.50 | 87.00 | 84.85 | 4,179,429 |
| 07 Feb 2024 | 89.00 | 89.50 | 88.50 | 89.00 | 86.80 | 89,642 |
| 06 Feb 2024 | 89.50 | 90.00 | 88.50 | 90.00 | 87.78 | 353,822 |
| 05 Feb 2024 | 90.50 | 91.00 | 89.75 | 90.00 | 87.78 | 1,625,000 |
| 02 Feb 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 87.78 | 735,200 |
| 01 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 88.75 | 200,000 |
| 31 Jan 2024 | 92.00 | 92.00 | 90.50 | 91.00 | 88.75 | 1,004,115 |
| 30 Jan 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 89.73 | 660,094 |
| 29 Jan 2024 | 93.00 | 94.00 | 92.50 | 92.50 | 90.22 | 1,448,498 |
| 26 Jan 2024 | 92.50 | 93.50 | 92.50 | 92.75 | 90.46 | 256,616 |
| 25 Jan 2024 | 92.50 | 93.50 | 92.00 | 93.50 | 91.19 | 3,065,852 |
| 24 Jan 2024 | 93.50 | 93.50 | 93.00 | 93.00 | 90.70 | 396,304 |
| 23 Jan 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 90.70 | 2,236,433 |
| 22 Jan 2024 | 94.00 | 94.00 | 92.50 | 92.50 | 90.22 | 2,310,000 |
| 19 Jan 2024 | 91.50 | 92.00 | 91.50 | 91.50 | 89.24 | 2,556,197 |
| 18 Jan 2024 | 87.50 | 90.00 | 86.50 | 90.00 | 87.78 | 2,395,000 |
| 17 Jan 2024 | 89.50 | 89.50 | 88.50 | 88.75 | 86.56 | 2,068,496 |
| 16 Jan 2024 | 89.00 | 90.50 | 89.00 | 90.50 | 88.26 | 3,555,000 |
| 15 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 86.80 | 117,253 |
| 12 Jan 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 87.29 | - |
| 11 Jan 2024 | 89.50 | 90.00 | 89.50 | 89.50 | 87.29 | 1,269,000 |
| 10 Jan 2024 | 90.00 | 91.00 | 89.00 | 89.50 | 87.29 | 1,524,032 |
| 09 Jan 2024 | 92.50 | 92.50 | 89.50 | 89.50 | 87.29 | 6,178,971 |
| 08 Jan 2024 | 90.50 | 93.50 | 90.50 | 93.50 | 91.19 | 5,765,670 |
| 05 Jan 2024 | 88.00 | 90.00 | 88.00 | 90.00 | 87.78 | 6,619,175 |
| 04 Jan 2024 | 84.25 | 87.50 | 84.25 | 87.50 | 85.34 | 7,583,971 |
| 03 Jan 2024 | 83.50 | 84.50 | 83.00 | 84.50 | 82.41 | 7,388,246 |
| 02 Jan 2024 | 84.00 | 84.50 | 83.75 | 84.00 | 81.93 | 1,274,559 |
| 29 Dec 2023 | 85.00 | 85.00 | 84.00 | 84.50 | 82.41 | 3,407,370 |
| 28 Dec 2023 | 85.00 | 85.00 | 84.25 | 85.00 | 82.90 | 269,729 |
| 27 Dec 2023 | 84.50 | 85.00 | 83.75 | 85.00 | 82.90 | 1,034,333 |
| 22 Dec 2023 | 83.25 | 84.50 | 83.25 | 84.50 | 82.41 | 5,146,900 |
| 21 Dec 2023 | 80.50 | 82.50 | 80.00 | 82.50 | 80.46 | 8,916,000 |
| 20 Dec 2023 | 78.75 | 79.50 | 78.50 | 79.50 | 77.54 | 4,395,305 |
| 19 Dec 2023 | 78.00 | 78.50 | 77.50 | 78.50 | 76.56 | 2,837,182 |
| 18 Dec 2023 | 78.50 | 78.50 | 77.75 | 77.75 | 75.83 | 39,969 |
| 15 Dec 2023 | 79.50 | 79.50 | 78.00 | 78.00 | 76.07 | 125,792 |
| 14 Dec 2023 | 80.50 | 80.50 | 79.00 | 79.00 | 77.05 | 1,520,000 |
| 13 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 76.56 | 2,135,000 |
| 12 Dec 2023 | 78.00 | 78.50 | 78.00 | 78.50 | 76.56 | 2,210,000 |
| 11 Dec 2023 | 80.50 | 80.50 | 79.00 | 79.00 | 77.05 | 112,500 |
| 08 Dec 2023 | 80.00 | 80.00 | 79.00 | 79.00 | 77.05 | 703,290 |
| 07 Dec 2023 | 82.00 | 82.00 | 80.00 | 80.00 | 78.02 | 1,361,000 |
| *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.