UK markets closed

Skeljungur hf. (SKEL.IC)

Iceland - Iceland Real-time price. Currency in ISK
Add to watchlist
16.300.00 (0.00%)
At close: 04:29PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ISKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.3016.3016.3016.3016.30-
02 May 202416.2016.3016.2016.3016.30616,232
30 Apr 202416.3016.8016.3016.8016.801,666,853
29 Apr 202416.6016.6016.3016.3016.3041,881
26 Apr 202416.5016.8016.4016.4016.40248,635
24 Apr 202416.8016.8016.3016.7016.7078,242
23 Apr 202416.2016.2016.2016.2016.2045,898
22 Apr 202416.2016.6016.2016.5016.5053,951
19 Apr 202416.4516.4516.4516.4516.45-
18 Apr 202416.5016.5016.2016.4516.45138,880
17 Apr 202416.4516.5016.2016.5016.501,320,991
16 Apr 202416.4016.4016.1016.1016.101,283,086
15 Apr 202416.7016.7016.5016.5016.5069,690
12 Apr 202416.7016.7016.4016.4016.403,532,000
11 Apr 202416.2016.2016.2016.2016.20-
10 Apr 202416.5016.5016.2016.2016.20515,037
09 Apr 202416.2016.2016.2016.2016.20-
08 Apr 202416.3016.3016.2016.2016.201,082,561
05 Apr 202416.6016.6016.6016.6016.6015,000
04 Apr 202416.0016.4016.0016.4016.404,500,000
03 Apr 202416.0016.0016.0016.0016.00500,000
02 Apr 202415.8016.3015.8015.8015.801,812,450
27 Mar 202416.2016.2016.2016.2016.2068,000
26 Mar 202415.8015.8015.8015.8015.80300,000
25 Mar 202416.0016.2015.8015.8015.80368,995
22 Mar 202415.5016.0015.5016.0016.00533,120
21 Mar 202415.4015.4015.4015.4015.4022,500
20 Mar 202415.9015.9015.3015.8015.801,851,047
19 Mar 202416.3016.3016.1016.1016.101,102,900
18 Mar 202416.4516.5016.4016.4016.40625,796
15 Mar 202416.3516.3516.3516.3516.353,650,000
14 Mar 202416.5016.5016.4016.4016.403,150,000
13 Mar 202416.4016.5016.4016.4016.402,304,862
12 Mar 202416.5016.5016.4016.4516.45691,112
11 Mar 202416.8016.8016.8016.8016.8012,500
08 Mar 202416.8016.8016.5016.5016.502,018,000
08 Mar 20240.39 Dividend
07 Mar 202417.2017.2017.2017.2016.81-
06 Mar 202417.2017.2017.2017.2016.816,000
05 Mar 202416.8017.2016.7017.2016.811,913,331
04 Mar 202417.3017.3016.8016.8016.42134,097
01 Mar 202416.9017.3016.8016.8016.421,980,198
29 Feb 202416.8017.4016.8017.4017.01407,561
28 Feb 202416.8016.8016.8016.8016.421,400
27 Feb 202417.3017.3016.8017.2016.811,668,140
26 Feb 202417.7018.0017.5018.0017.59538,721
23 Feb 202417.8018.0017.8018.0017.591,289,502
22 Feb 202417.7017.7017.7017.7017.302,980,902
21 Feb 202417.7018.0017.7018.0017.5975,809
20 Feb 202418.0018.0018.0018.0017.5916,556
19 Feb 202417.5017.9017.5017.9017.499,907,896
16 Feb 202417.9017.9017.7517.7517.3515,871,000
15 Feb 202417.7018.1017.6017.6017.206,285,942
14 Feb 202417.8017.8017.5017.5017.102,201,142
13 Feb 202418.5018.5018.0018.1017.69140,866
12 Feb 202418.2018.5018.0018.5018.0819,202
09 Feb 202418.6018.6018.2018.2017.795,803,614
08 Feb 202418.1018.3017.8018.3017.892,436,665
07 Feb 202418.3518.3518.3518.3517.933,600,000
06 Feb 202418.5018.6018.3018.6018.1853,705
05 Feb 202418.8018.8018.4018.4017.982,433,862
02 Feb 202418.5518.8018.5018.8018.37629,764
01 Feb 202418.1019.0018.1018.7018.2820,145,773
31 Jan 202418.3018.4018.1018.3017.89890,697
30 Jan 202418.6018.6018.2018.3017.892,276,881
29 Jan 202418.5518.7018.5518.7018.282,019,485
26 Jan 202418.6018.8018.6018.6018.187,515,516
25 Jan 202418.7018.8018.5018.5018.081,511,456
24 Jan 202418.4018.7018.4018.7018.286,276,871
23 Jan 202417.8018.4017.6018.4017.989,884,345
22 Jan 202417.3017.9017.2017.8017.409,335,890
19 Jan 202416.6016.6016.5016.5016.13670,000
18 Jan 202416.0016.2016.0016.2015.832,560,493
17 Jan 202416.4016.4016.2516.2515.88703,048
16 Jan 202416.2016.2016.2016.2015.83-
15 Jan 202416.2016.2016.1016.2015.83107,568
12 Jan 202416.6016.6016.2016.6016.22707,896
11 Jan 202416.7016.8016.6016.6016.225,210,122
10 Jan 202416.6516.8016.6016.6016.223,746,600
09 Jan 202417.0017.2016.7016.9016.526,478,007
08 Jan 202416.7017.0016.6016.8516.477,507,233
05 Jan 202416.2016.6016.0016.6016.2215,084,321
04 Jan 202415.4016.0015.1016.0015.6448,823,362
03 Jan 202415.5015.7015.2015.4015.052,251,108
02 Jan 202415.6015.7015.4015.7015.345,011,115
29 Dec 202315.3015.6015.3015.6015.251,457,955
28 Dec 202314.8015.3014.8015.3014.953,716,666
27 Dec 202314.9014.9014.6014.9014.561,850,000
22 Dec 202314.8015.1014.8014.9014.565,245,458
21 Dec 202313.9014.7013.9014.6014.278,300,848
20 Dec 202313.6014.0013.6014.0013.686,023,991
19 Dec 202313.6013.7013.6013.7013.391,489,645
18 Dec 202313.4013.8013.4013.8013.49531,603
15 Dec 202313.8013.8013.6013.6013.29758,000
14 Dec 202313.6013.8513.6013.8513.544,133,000
13 Dec 202313.4013.5013.2013.5013.19332,500
12 Dec 202313.5013.5013.5013.5013.19-
11 Dec 202313.7513.7513.5013.5013.191,638,286
08 Dec 202313.9013.9013.9013.9013.582,500,000
07 Dec 202313.4014.0013.4013.9013.585,220,747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...