UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.52 -1.11 (-1.34%) GOLD FUTURES
2,296.80 -60.90 (-2.58%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,912.42 -2,483.01 (-4.93%)
Síminn hf. (SIMINN.IC)
Iceland - Iceland Real-time price. Currency in ISK
Add to watchlist
At close: 10:56AM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ISKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2 |
| 29 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,200,000 |
| 26 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 417,412 |
| 24 Apr 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 1,800,000 |
| 23 Apr 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 363,534 |
| 22 Apr 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1,748,105 |
| 19 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10,039,067 |
| 18 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 17 Apr 2024 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | 859,515 |
| 16 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 12,500,000 |
| 15 Apr 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 3,129,900 |
| 12 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2,000,000 |
| 11 Apr 2024 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | 1,271,024 |
| 10 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 09 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2,000,000 |
| 08 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 8,024,752 |
| 05 Apr 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 4,003,968 |
| 04 Apr 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 5,533,500 |
| 03 Apr 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | 580,511 |
| 02 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3,800,000 |
| 27 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3,000,000 |
| 26 Mar 2024 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | 274,920 |
| 25 Mar 2024 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | 1,499,000 |
| 22 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2,500,000 |
| 21 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 13,378,000 |
| 20 Mar 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 16,992,163 |
| 19 Mar 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 2,729,700 |
| 18 Mar 2024 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | 8,948,751 |
| 15 Mar 2024 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | 12,109,783 |
| 15 Mar 2024 | 0.2 Dividend | |||||
| 14 Mar 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 10.20 | 18,084,744 |
| 13 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | 41,481,110 |
| 12 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | - |
| 11 Mar 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.10 | 13,294,262 |
| 08 Mar 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.20 | 3,004,672 |
| 07 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | - |
| 06 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | 2,000,000 |
| 05 Mar 2024 | 10.50 | 10.70 | 10.50 | 10.60 | 10.40 | 10,404,758 |
| 04 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | 237,561 |
| 01 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | 51,521 |
| 29 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | - |
| 28 Feb 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.30 | 4,622,756 |
| 27 Feb 2024 | 10.80 | 10.80 | 10.50 | 10.55 | 10.35 | 16,412,652 |
| 26 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | 179,326 |
| 23 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.49 | 98,754 |
| 22 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | - |
| 21 Feb 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.59 | 41,250,000 |
| 20 Feb 2024 | 10.60 | 10.65 | 10.60 | 10.60 | 10.40 | 10,032,407 |
| 19 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | 2,777 |
| 16 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | 3,026,192 |
| 15 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | 2,000 |
| 14 Feb 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.10 | 8,000,000 |
| 13 Feb 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.30 | 1,970,755 |
| 12 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | 5,010,000 |
| 09 Feb 2024 | 10.50 | 10.60 | 10.45 | 10.60 | 10.40 | 9,450,000 |
| 08 Feb 2024 | 10.50 | 10.50 | 10.30 | 10.50 | 10.30 | 11,522,362 |
| 07 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | - |
| 06 Feb 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.30 | 2,021,110 |
| 05 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | 233,332 |
| 02 Feb 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.40 | 13,032,032 |
| 01 Feb 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.40 | 2,200,000 |
| 31 Jan 2024 | 10.65 | 10.70 | 10.50 | 10.70 | 10.49 | 1,902,266 |
| 30 Jan 2024 | 10.70 | 10.80 | 10.60 | 10.60 | 10.40 | 18,851,620 |
| 29 Jan 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.59 | 6,065,186 |
| 26 Jan 2024 | 10.80 | 10.80 | 10.70 | 10.80 | 10.59 | 9,962,202 |
| 25 Jan 2024 | 10.70 | 10.90 | 10.70 | 10.80 | 10.59 | 68,757,142 |
| 24 Jan 2024 | 10.40 | 10.65 | 10.40 | 10.60 | 10.40 | 51,501,780 |
| 23 Jan 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.10 | 38,152,490 |
| 22 Jan 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 9.81 | 1,535,888 |
| 19 Jan 2024 | 9.80 | 10.00 | 9.75 | 9.75 | 9.56 | 21,153,175 |
| 18 Jan 2024 | 9.55 | 9.60 | 9.45 | 9.55 | 9.37 | 9,853,013 |
| 17 Jan 2024 | 9.65 | 9.65 | 9.55 | 9.60 | 9.42 | 3,757,143 |
| 16 Jan 2024 | 9.73 | 9.73 | 9.65 | 9.65 | 9.46 | 4,015,000 |
| 15 Jan 2024 | 9.70 | 9.70 | 9.65 | 9.70 | 9.51 | 4,221,214 |
| 12 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.56 | 1,500,000 |
| 11 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.61 | 1,500,000 |
| 10 Jan 2024 | 9.85 | 9.90 | 9.85 | 9.85 | 9.66 | 10,666,000 |
| 09 Jan 2024 | 10.10 | 10.10 | 9.80 | 9.80 | 9.61 | 5,058,265 |
| 08 Jan 2024 | 9.90 | 10.10 | 9.90 | 10.00 | 9.81 | 18,255,000 |
| 05 Jan 2024 | 10.00 | 10.30 | 9.90 | 9.90 | 9.71 | 20,693,000 |
| 04 Jan 2024 | 9.82 | 9.90 | 9.82 | 9.90 | 9.71 | 11,741,915 |
| 03 Jan 2024 | 9.85 | 9.95 | 9.80 | 9.85 | 9.66 | 16,305,879 |
| 02 Jan 2024 | 9.95 | 10.00 | 9.85 | 9.85 | 9.66 | 7,324,559 |
| 29 Dec 2023 | 9.80 | 9.95 | 9.80 | 9.95 | 9.76 | 8,993,989 |
| 28 Dec 2023 | 9.60 | 9.70 | 9.60 | 9.70 | 9.51 | 9,500,000 |
| 27 Dec 2023 | 9.60 | 9.65 | 9.55 | 9.60 | 9.42 | 4,800,114 |
| 22 Dec 2023 | 9.50 | 9.60 | 9.50 | 9.60 | 9.42 | 22,620,617 |
| 21 Dec 2023 | 9.15 | 9.50 | 9.15 | 9.50 | 9.32 | 30,672,739 |
| 20 Dec 2023 | 8.90 | 9.10 | 8.90 | 9.10 | 8.93 | 24,000,000 |
| 19 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.68 | 2,835,861 |
| 18 Dec 2023 | 8.90 | 9.00 | 8.85 | 8.85 | 8.68 | 11,959,067 |
| 15 Dec 2023 | 9.30 | 9.30 | 8.80 | 8.80 | 8.63 | 16,546,725 |
| 14 Dec 2023 | 9.35 | 9.35 | 9.25 | 9.27 | 9.10 | 5,158,108 |
| 13 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | 1,600,000 |
| 12 Dec 2023 | 9.10 | 9.10 | 9.05 | 9.05 | 8.88 | 1,583,082 |
| 11 Dec 2023 | 9.18 | 9.18 | 9.10 | 9.10 | 8.93 | 3,220,000 |
| 08 Dec 2023 | 9.20 | 9.20 | 9.18 | 9.18 | 9.00 | 7,090,000 |
| 07 Dec 2023 | 9.25 | 9.40 | 9.25 | 9.32 | 9.15 | 14,378,884 |
| 06 Dec 2023 | 9.43 | 9.43 | 9.30 | 9.30 | 9.12 | 3,053,763 |
| 05 Dec 2023 | 9.50 | 9.50 | 9.48 | 9.50 | 9.32 | 8,569,841 |
| *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.