Sjóvá-Almennar tryggingar hf. (ICE:SJOVA)
Iceland
· Delayed Price · Currency is ISK 44.20
+1.20 (2.79%)
At close: Dec 5, 2025
Sjóvá-Almennar tryggingar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.20 | 44.20 | 43.00 | 44.20 | 44.20 | 2.79% | 4,563,676 |
| Dec 4, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.70% | 952,785 |
| Dec 3, 2025 | 42.80 | 43.00 | 42.70 | 42.70 | 42.70 | 0.47% | 470,331 |
| Dec 2, 2025 | 42.60 | 42.60 | 42.50 | 42.50 | 42.50 | -0.23% | 2,578,696 |
| Dec 1, 2025 | 42.60 | 43.00 | 42.40 | 42.60 | 42.60 | - | 2,722,006 |
| Nov 28, 2025 | 42.20 | 42.60 | 42.00 | 42.60 | 42.60 | 0.47% | 5,689,529 |
| Nov 27, 2025 | 42.20 | 42.80 | 42.20 | 42.40 | 42.40 | 1.19% | 4,406,475 |
| Nov 26, 2025 | 41.80 | 42.00 | 41.60 | 41.90 | 41.90 | 0.72% | 7,984,592 |
| Nov 25, 2025 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 2.97% | 3,458,262 |
| Nov 24, 2025 | 41.00 | 41.10 | 40.40 | 40.40 | 40.40 | -2.18% | 2,989,814 |
| Nov 21, 2025 | 41.20 | 41.30 | 41.20 | 41.30 | 41.30 | 0.24% | 35,073 |
| Nov 20, 2025 | 41.40 | 41.60 | 41.20 | 41.20 | 41.20 | -0.48% | 2,534,598 |
| Nov 19, 2025 | 41.00 | 41.80 | 41.00 | 41.40 | 41.40 | 0.98% | 3,081,337 |
| Nov 18, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -0.97% | 346,884 |
| Nov 17, 2025 | 41.60 | 41.70 | 41.40 | 41.40 | 41.40 | -1.43% | 385,445 |
| Nov 14, 2025 | 42.00 | 42.20 | 41.80 | 42.00 | 42.00 | 0.96% | 493,551 |
| Nov 13, 2025 | 42.40 | 42.40 | 41.60 | 41.60 | 41.60 | -1.89% | 1,165,908 |
| Nov 12, 2025 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -0.47% | 159,923 |
| Nov 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 1,531,379 |
| Nov 10, 2025 | 42.60 | 43.20 | 42.60 | 42.60 | 42.60 | 1.43% | 2,543,199 |
| Nov 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.71% | 45,191 |
| Nov 6, 2025 | 42.00 | 42.30 | 42.00 | 42.30 | 42.30 | 0.24% | 639,367 |
| Nov 5, 2025 | 42.40 | 42.80 | 42.20 | 42.20 | 42.20 | -0.47% | 2,737,930 |
| Nov 4, 2025 | 42.40 | 43.20 | 42.40 | 42.40 | 42.40 | -0.93% | 1,388,062 |
| Nov 3, 2025 | 43.40 | 43.40 | 41.80 | 42.80 | 42.80 | -4.04% | 3,355,287 |
| Oct 31, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.22% | 297,500 |
| Oct 30, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.67% | 2,700,000 |
| Oct 29, 2025 | 45.40 | 45.40 | 44.90 | 45.00 | 45.00 | -1.53% | 2,163,865 |
| Oct 28, 2025 | 45.60 | 46.20 | 45.60 | 45.70 | 45.70 | -0.22% | 1,655,314 |
| Oct 27, 2025 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 4.57% | 8,628,037 |
| Oct 24, 2025 | 43.20 | 44.20 | 43.20 | 43.80 | 43.80 | 2.10% | 12,014,850 |
| Oct 23, 2025 | 42.80 | 42.90 | 42.60 | 42.90 | 42.90 | 0.70% | 3,451,657 |
| Oct 22, 2025 | 42.80 | 42.80 | 42.40 | 42.60 | 42.60 | -0.47% | 2,470,992 |
| Oct 21, 2025 | 43.30 | 43.30 | 42.80 | 42.80 | 42.80 | -1.38% | 2,366,859 |
| Oct 20, 2025 | 43.30 | 43.40 | 43.30 | 43.40 | 43.40 | - | 621,161 |
| Oct 17, 2025 | 43.20 | 43.40 | 43.00 | 43.40 | 43.40 | -0.46% | 1,317,091 |
| Oct 16, 2025 | 43.30 | 43.60 | 43.30 | 43.60 | 43.60 | 0.69% | 1,543,705 |
| Oct 15, 2025 | 42.60 | 43.80 | 42.60 | 43.30 | 43.30 | 2.12% | 9,208,500 |
| Oct 14, 2025 | 41.80 | 42.40 | 41.40 | 42.40 | 42.40 | 0.95% | 5,653,459 |
| Oct 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | 499,429 |
| Oct 10, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.24% | 5,962,995 |
| Oct 9, 2025 | 41.90 | 42.20 | 41.90 | 42.10 | 42.10 | 0.24% | 6,344,331 |
| Oct 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | 1,891,198 |
| Oct 6, 2025 | 41.60 | 42.20 | 41.60 | 41.80 | 41.80 | - | 3,075,733 |
| Oct 3, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 0.97% | 2,849,608 |
| Oct 1, 2025 | 41.60 | 41.60 | 41.20 | 41.40 | 41.40 | -0.48% | 2,363,192 |
| Sep 30, 2025 | 41.60 | 42.00 | 41.60 | 41.60 | 41.60 | -0.95% | 1,911,306 |
| Sep 29, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 0.48% | 12,734 |
| Sep 26, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -2.34% | 2,161,515 |
| Sep 24, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 171,729 |