Sjóvá-Almennar tryggingar hf. (ICE:SJOVA)
Iceland
· Delayed Price · Currency is ISK 42.40
0.00 (0.00%)
Sep 3, 2025, 10:54 AM GMT
Sjóvá-Almennar tryggingar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 332,547 |
| Sep 2, 2025 | 42.40 | 42.50 | 42.40 | 42.40 | 42.40 | -0.93% | 561,689 |
| Sep 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | 11,881 |
| Aug 29, 2025 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | - | 4,804,478 |
| Aug 28, 2025 | 43.40 | 43.40 | 42.40 | 42.40 | 42.40 | -0.93% | 1,733,963 |
| Aug 27, 2025 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -1.38% | 3,033,990 |
| Aug 26, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -1.36% | 1,531,155 |
| Aug 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | 284,136 |
| Aug 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Aug 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.23% | 301,370 |
| Aug 19, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 43.90 | 0.23% | 377,428 |
| Aug 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 257,907 |
| Aug 15, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | 23 |
| Aug 14, 2025 | 44.80 | 45.00 | 44.00 | 44.00 | 44.00 | -1.35% | 1,709,107 |
| Aug 13, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | - | 318,562 |
| Aug 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | 2,515,000 |
| Aug 11, 2025 | 44.40 | 44.60 | 44.40 | 44.40 | 44.40 | -0.45% | 32,887 |
| Aug 8, 2025 | 44.60 | 44.80 | 44.40 | 44.60 | 44.60 | 0.45% | 770,515 |
| Aug 7, 2025 | 45.00 | 45.00 | 44.00 | 44.40 | 44.40 | -1.77% | 4,124,393 |
| Aug 6, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | - | 350,998 |
| Aug 5, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.44% | 789,661 |
| Aug 1, 2025 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | -0.87% | 301,504 |
| Jul 31, 2025 | 46.00 | 46.20 | 45.80 | 45.80 | 45.80 | -0.43% | 558,002 |
| Jul 30, 2025 | 46.20 | 46.40 | 46.00 | 46.00 | 46.00 | -0.86% | 1,401,237 |
| Jul 29, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | - | 975,565 |
| Jul 28, 2025 | 46.20 | 46.80 | 46.20 | 46.40 | 46.40 | 0.87% | 1,272,500 |
| Jul 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 59,235 |
| Jul 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | 6,570 |
| Jul 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 21, 2025 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 0.43% | 14,981 |
| Jul 18, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | -1.28% | 590,761 |
| Jul 17, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jul 16, 2025 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | 1.08% | 887,612 |
| Jul 15, 2025 | 46.00 | 46.40 | 45.80 | 46.30 | 46.30 | 1.09% | 2,298,355 |
| Jul 14, 2025 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | -1.29% | 1,280,435 |
| Jul 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | 2,500 |
| Jul 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 9, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -0.86% | 2,289,401 |
| Jul 8, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -0.43% | 4,452,453 |
| Jul 7, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Jul 4, 2025 | 46.60 | 46.60 | 46.20 | 46.60 | 46.60 | 0.43% | 123,785 |
| Jul 3, 2025 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 0.87% | 2,221,114 |
| Jul 2, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | - | 181,925 |
| Jul 1, 2025 | 46.00 | 46.20 | 46.00 | 46.00 | 46.00 | - | 670,096 |
| Jun 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 549,548 |
| Jun 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 43,801 |
| Jun 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jun 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | 166,304 |