Vátryggingafélag Íslands hf. (VIS.IC)
Iceland - Iceland Real-time price. Currency in ISK
Add to watchlist
As of 02:40PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ISKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 26 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 24 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 23 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 22 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 19 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 18 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 17 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 16 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 15 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 12 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 11 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 10 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 08 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 05 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 04 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 03 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 02 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 27 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 26 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 25 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 22 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1,600,000 |
| 21 Mar 2024 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 1,454,700 |
| 20 Mar 2024 | 17.80 | 17.80 | 17.65 | 17.65 | 17.65 | 5,897,545 |
| 19 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 4,500,000 |
| 18 Mar 2024 | 18.05 | 18.10 | 18.00 | 18.10 | 18.10 | 2,088,064 |
| 15 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1,500,000 |
| 14 Mar 2024 | 18.40 | 18.40 | 18.00 | 18.20 | 18.20 | 11,015,000 |
| 13 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 4,073,223 |
| 12 Mar 2024 | 18.00 | 18.30 | 18.00 | 18.15 | 18.15 | 2,055,692 |
| 11 Mar 2024 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | 2,600,000 |
| 08 Mar 2024 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 1,200,000 |
| 07 Mar 2024 | 18.25 | 18.30 | 18.20 | 18.20 | 18.20 | 2,807,789 |
| 06 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 200,000 |
| 05 Mar 2024 | 18.30 | 18.40 | 18.10 | 18.30 | 18.30 | 2,609,592 |
| 04 Mar 2024 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | 6,784,713 |
| 01 Mar 2024 | 18.20 | 18.65 | 18.20 | 18.20 | 18.20 | 12,656,761 |
| 29 Feb 2024 | 16.90 | 18.00 | 16.90 | 18.00 | 18.00 | 7,803,102 |
| 28 Feb 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 2,752,397 |
| 27 Feb 2024 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | 7,425,803 |
| 26 Feb 2024 | 17.80 | 18.00 | 17.55 | 17.60 | 17.60 | 4,373,000 |
| 23 Feb 2024 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | 3,497,000 |
| 22 Feb 2024 | 17.60 | 17.60 | 17.45 | 17.45 | 17.45 | 4,758,579 |
| 21 Feb 2024 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | 7,050,000 |
| 20 Feb 2024 | 17.95 | 17.95 | 17.80 | 17.80 | 17.80 | 4,750,843 |
| 19 Feb 2024 | 17.90 | 17.95 | 17.90 | 17.90 | 17.90 | 1,400,000 |
| 16 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 15 Feb 2024 | 17.80 | 18.15 | 17.80 | 18.00 | 18.00 | 6,850,000 |
| 14 Feb 2024 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | 5,062,000 |
| 13 Feb 2024 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | 3,000,000 |
| 12 Feb 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 1,400,000 |
| 09 Feb 2024 | 18.00 | 18.35 | 18.00 | 18.30 | 18.30 | 13,950,000 |
| 08 Feb 2024 | 17.95 | 17.95 | 17.80 | 17.80 | 17.80 | 5,808,666 |
| 07 Feb 2024 | 18.20 | 18.20 | 18.05 | 18.20 | 18.20 | 4,550,000 |
| 06 Feb 2024 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | 1,701,334 |
| 05 Feb 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 3,101,284 |
| 02 Feb 2024 | 18.30 | 18.40 | 18.05 | 18.20 | 18.20 | 4,057,883 |
| 01 Feb 2024 | 18.30 | 18.40 | 18.10 | 18.25 | 18.25 | 7,904,986 |
| 31 Jan 2024 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 5,413,450 |
| 30 Jan 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 5,565,442 |
| 29 Jan 2024 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | 10,130,000 |
| 26 Jan 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 989,395 |
| 25 Jan 2024 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | 4,626,233 |
| 24 Jan 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 7,600,000 |
| 23 Jan 2024 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | 14,564,084 |
| 22 Jan 2024 | 18.30 | 18.40 | 17.90 | 18.20 | 18.20 | 15,266,289 |
| 19 Jan 2024 | 17.70 | 18.30 | 17.60 | 17.60 | 17.60 | 13,916,823 |
| 18 Jan 2024 | 16.80 | 17.40 | 16.80 | 17.40 | 17.40 | 9,730,000 |
| 17 Jan 2024 | 17.00 | 17.05 | 16.95 | 17.05 | 17.05 | 2,990,000 |
| 16 Jan 2024 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 5,357,000 |
| 15 Jan 2024 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 231,087 |
| 12 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 72,546 |
| 11 Jan 2024 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | 5,000,000 |
| 10 Jan 2024 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | 2,387,000 |
| 09 Jan 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 2,709,714 |
| 08 Jan 2024 | 17.30 | 17.30 | 17.00 | 17.30 | 17.30 | 5,999,324 |
| 05 Jan 2024 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 18,336,100 |
| 04 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 7,000,000 |
| 03 Jan 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 10,608,928 |
| 02 Jan 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 6,650,000 |
| 29 Dec 2023 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 8,696,342 |
| 28 Dec 2023 | 16.70 | 16.90 | 16.70 | 16.75 | 16.75 | 4,345,000 |
| 27 Dec 2023 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 2,012,000 |
| 22 Dec 2023 | 16.65 | 16.70 | 16.65 | 16.70 | 16.70 | 9,052,142 |
| 21 Dec 2023 | 16.60 | 16.80 | 16.60 | 16.75 | 16.75 | 7,600,000 |
| 20 Dec 2023 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 7,100,000 |
| 19 Dec 2023 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 3,950,000 |
| 18 Dec 2023 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | 2,971,962 |
| 15 Dec 2023 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | 27,081,500 |
| 14 Dec 2023 | 16.20 | 16.50 | 16.00 | 16.10 | 16.10 | 30,115,173 |
| 13 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 11,500,000 |
| 12 Dec 2023 | 15.70 | 15.90 | 15.60 | 15.90 | 15.90 | 14,340,000 |
| 11 Dec 2023 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1,700,000 |
| 08 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5,000,000 |
| 07 Dec 2023 | 15.80 | 16.30 | 15.80 | 16.10 | 16.10 | 5,471,818 |
| 06 Dec 2023 | 15.50 | 15.70 | 15.50 | 15.65 | 15.65 | 6,862,564 |
| 05 Dec 2023 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 4,900,000 |
| 04 Dec 2023 | 15.30 | 15.60 | 15.20 | 15.60 | 15.60 | 7,463,258 |
| 01 Dec 2023 | 15.10 | 15.10 | 14.80 | 15.10 | 15.10 | 43,078 |
| *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.