Sildarvinnslan Hf. (SVN) Price History
Daily open, high, low, close and volume for Sildarvinnslan Hf. (SVN) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | ISK 116.00 | ISK 116.00 | ISK 116.00 | ISK 116.00 | 108,621 |
| 2026-10-20 | ISK 114.00 | ISK 116.00 | ISK 114.00 | ISK 115.00 | 750,773 |
| 2026-10-19 | ISK 112.00 | ISK 113.00 | ISK 111.00 | ISK 113.00 | 328,689 |
| 2026-10-16 | ISK 112.00 | ISK 112.00 | ISK 112.00 | ISK 112.00 | 40,178 |
| 2026-10-15 | ISK 109.00 | ISK 111.00 | ISK 108.00 | ISK 111.00 | 1,096,844 |
| 2026-10-14 | ISK 110.00 | ISK 112.00 | ISK 110.00 | ISK 110.00 | 316,318 |
| 2026-10-13 | ISK 113.50 | ISK 114.00 | ISK 110.00 | ISK 110.00 | 788,175 |
| 2026-10-12 | ISK 116.00 | ISK 116.00 | ISK 113.00 | ISK 113.00 | 1,160,678 |
| 2026-10-09 | ISK 117.00 | ISK 117.00 | ISK 115.00 | ISK 115.00 | 646,087 |
| 2026-10-08 | ISK 117.00 | ISK 117.00 | ISK 115.00 | ISK 116.00 | 387,151 |
| 2026-10-07 | ISK 117.00 | ISK 117.00 | ISK 115.00 | ISK 117.00 | 35,085 |
| 2026-10-06 | ISK 117.00 | ISK 117.00 | ISK 114.75 | ISK 116.00 | 471,726 |
| 2026-10-05 | ISK 115.00 | ISK 116.00 | ISK 115.00 | ISK 115.00 | 40,810 |
| 2026-10-02 | ISK 117.00 | ISK 117.00 | ISK 116.00 | ISK 116.00 | 1,105,200 |
| 2026-10-01 | ISK 118.00 | ISK 118.00 | ISK 116.00 | ISK 116.00 | 469,611 |
| 2026-09-30 | ISK 117.00 | ISK 120.00 | ISK 117.00 | ISK 120.00 | 1,143,441 |
| 2026-09-29 | ISK 116.00 | ISK 118.00 | ISK 115.50 | ISK 118.00 | 1,117,443 |
| 2026-09-28 | ISK 116.00 | ISK 116.00 | ISK 116.00 | ISK 116.00 | 289,224 |
| 2026-09-25 | ISK 117.00 | ISK 117.00 | ISK 117.00 | ISK 117.00 | 0 |
| 2026-09-24 | ISK 117.00 | ISK 117.00 | ISK 115.00 | ISK 117.00 | 1,565,233 |
| 2026-09-23 | ISK 119.00 | ISK 119.00 | ISK 119.00 | ISK 119.00 | 9,757 |
| 2026-09-22 | ISK 118.00 | ISK 118.00 | ISK 118.00 | ISK 118.00 | 3,709,151 |
| 2026-09-21 | ISK 117.00 | ISK 117.00 | ISK 117.00 | ISK 117.00 | 3,419 |
| 2026-09-18 | ISK 117.00 | ISK 117.00 | ISK 116.00 | ISK 117.00 | 116,641 |
| 2026-09-17 | ISK 117.00 | ISK 117.00 | ISK 117.00 | ISK 117.00 | 0 |
| 2026-09-16 | ISK 116.00 | ISK 117.00 | ISK 115.00 | ISK 117.00 | 471,886 |
| 2026-09-15 | ISK 116.00 | ISK 116.00 | ISK 116.00 | ISK 116.00 | 9,572 |
| 2026-09-14 | ISK 118.00 | ISK 118.00 | ISK 116.75 | ISK 116.75 | 1,734,222 |
| 2026-09-11 | ISK 118.50 | ISK 118.50 | ISK 118.50 | ISK 118.50 | 1,200 |
| 2026-09-10 | ISK 119.00 | ISK 119.00 | ISK 119.00 | ISK 119.00 | 415,000 |
| 2026-09-09 | ISK 119.00 | ISK 119.25 | ISK 119.00 | ISK 119.25 | 90,504 |
| 2026-09-08 | ISK 120.00 | ISK 120.00 | ISK 119.00 | ISK 119.00 | 508,750 |
| 2026-09-07 | ISK 120.00 | ISK 120.00 | ISK 120.00 | ISK 120.00 | 17,241 |
| 2026-09-04 | ISK 121.00 | ISK 121.00 | ISK 120.00 | ISK 121.00 | 17,047 |
| 2026-09-03 | ISK 120.00 | ISK 121.00 | ISK 119.00 | ISK 120.50 | 105,716 |
| 2026-09-02 | ISK 120.00 | ISK 121.00 | ISK 120.00 | ISK 120.00 | 93,391 |
| 2026-09-01 | ISK 122.00 | ISK 122.00 | ISK 120.00 | ISK 120.00 | 207,750 |
| 2026-08-31 | ISK 125.00 | ISK 125.00 | ISK 122.00 | ISK 122.00 | 193,901 |
| 2026-08-28 | ISK 131.00 | ISK 131.00 | ISK 126.00 | ISK 126.00 | 477,338 |
| 2026-08-27 | ISK 126.00 | ISK 127.00 | ISK 125.00 | ISK 127.00 | 232,119 |
| 2026-08-26 | ISK 126.00 | ISK 126.00 | ISK 125.00 | ISK 125.00 | 54,286 |
| 2026-08-25 | ISK 124.00 | ISK 127.00 | ISK 124.00 | ISK 125.75 | 561,413 |
| 2026-08-24 | ISK 126.00 | ISK 126.00 | ISK 125.00 | ISK 125.00 | 82,348 |
| 2026-08-21 | ISK 126.75 | ISK 126.75 | ISK 126.00 | ISK 126.50 | 37,100 |
| 2026-08-20 | ISK 126.00 | ISK 127.00 | ISK 126.00 | ISK 127.00 | 35,887 |
| 2026-08-19 | ISK 126.00 | ISK 126.50 | ISK 126.00 | ISK 126.00 | 1,122,800 |
| 2026-08-18 | ISK 123.00 | ISK 127.00 | ISK 123.00 | ISK 126.00 | 853,757 |
| 2026-08-17 | ISK 121.00 | ISK 122.00 | ISK 121.00 | ISK 122.00 | 79,830 |
| 2026-08-14 | ISK 121.00 | ISK 121.00 | ISK 121.00 | ISK 121.00 | 0 |
| 2026-08-13 | ISK 121.50 | ISK 122.00 | ISK 121.00 | ISK 121.00 | 120,185 |
| 2026-08-12 | ISK 120.00 | ISK 122.00 | ISK 119.00 | ISK 122.00 | 578,000 |
| 2026-08-11 | ISK 120.00 | ISK 120.00 | ISK 119.00 | ISK 119.00 | 41,827 |
| 2026-08-10 | ISK 119.00 | ISK 119.00 | ISK 119.00 | ISK 119.00 | 1,997,899 |
| 2026-08-07 | ISK 119.00 | ISK 119.00 | ISK 118.00 | ISK 118.00 | 95,008 |
| 2026-08-06 | ISK 119.00 | ISK 119.00 | ISK 118.00 | ISK 118.00 | 119,127 |
| 2026-08-05 | ISK 117.00 | ISK 119.00 | ISK 117.00 | ISK 119.00 | 275,126 |
| 2026-08-04 | ISK 117.00 | ISK 117.00 | ISK 116.00 | ISK 116.00 | 39,520 |
| 2026-07-31 | ISK 119.00 | ISK 119.00 | ISK 117.00 | ISK 117.00 | 185,500 |
| 2026-07-30 | ISK 118.00 | ISK 118.00 | ISK 118.00 | ISK 118.00 | 4,555 |
| 2026-07-29 | ISK 118.00 | ISK 118.00 | ISK 118.00 | ISK 118.00 | 862 |
| 2026-07-28 | ISK 118.00 | ISK 118.00 | ISK 118.00 | ISK 118.00 | 9,158 |
| 2026-07-27 | ISK 119.00 | ISK 119.00 | ISK 118.50 | ISK 118.50 | 252,041 |
| 2026-07-24 | ISK 120.00 | ISK 120.00 | ISK 120.00 | ISK 120.00 | 46,250 |
| 2026-07-23 | ISK 123.00 | ISK 125.00 | ISK 120.00 | ISK 120.00 | 692,553 |
| 2026-07-22 | ISK 123.00 | ISK 124.00 | ISK 123.00 | ISK 124.00 | 112,983 |
| 2026-07-21 | ISK 123.00 | ISK 123.00 | ISK 123.00 | ISK 123.00 | 5,324 |
| 2026-07-20 | ISK 123.00 | ISK 123.00 | ISK 123.00 | ISK 123.00 | 56,098 |
| 2026-07-17 | ISK 121.00 | ISK 123.00 | ISK 121.00 | ISK 121.00 | 93,094 |
| 2026-07-16 | ISK 121.00 | ISK 121.50 | ISK 121.00 | ISK 121.50 | 519,740 |
| 2026-07-15 | ISK 121.00 | ISK 121.00 | ISK 121.00 | ISK 121.00 | 502,000 |
| 2026-07-14 | ISK 122.00 | ISK 122.00 | ISK 122.00 | ISK 122.00 | 517,241 |
| 2026-07-13 | ISK 123.00 | ISK 124.00 | ISK 123.00 | ISK 124.00 | 25,600 |
| 2026-07-10 | ISK 123.00 | ISK 123.00 | ISK 123.00 | ISK 123.00 | 1,025,574 |
| 2026-07-09 | ISK 123.00 | ISK 124.00 | ISK 123.00 | ISK 124.00 | 208,425 |
| 2026-07-08 | ISK 125.00 | ISK 125.00 | ISK 124.00 | ISK 124.00 | 326,573 |
| 2026-07-07 | ISK 126.50 | ISK 127.00 | ISK 126.00 | ISK 126.00 | 49,176 |
| 2026-07-06 | ISK 124.00 | ISK 126.00 | ISK 124.00 | ISK 126.00 | 340,331 |
| 2026-07-03 | ISK 124.00 | ISK 124.00 | ISK 123.00 | ISK 123.00 | 2,330 |
| 2026-07-02 | ISK 123.00 | ISK 124.00 | ISK 123.00 | ISK 124.00 | 67,342 |
| 2026-07-01 | ISK 123.00 | ISK 123.50 | ISK 123.00 | ISK 123.50 | 13,755 |
| 2026-06-30 | ISK 119.00 | ISK 123.50 | ISK 119.00 | ISK 123.00 | 1,432,525 |
| 2026-06-29 | ISK 119.00 | ISK 121.00 | ISK 119.00 | ISK 119.50 | 79,845 |
| 2026-06-26 | ISK 120.00 | ISK 120.00 | ISK 120.00 | ISK 120.00 | 7,124 |
| 2026-06-25 | ISK 120.00 | ISK 120.00 | ISK 119.00 | ISK 119.00 | 1,114 |
| 2026-06-24 | ISK 121.00 | ISK 121.00 | ISK 119.00 | ISK 119.50 | 36,407 |
| 2026-06-23 | ISK 119.00 | ISK 119.00 | ISK 119.00 | ISK 119.00 | 17,241 |
| 2026-06-22 | ISK 120.00 | ISK 121.00 | ISK 120.00 | ISK 121.00 | 88,620 |
| 2026-06-18 | ISK 121.00 | ISK 123.00 | ISK 121.00 | ISK 122.00 | 1,286,865 |
| 2026-06-16 | ISK 118.00 | ISK 122.00 | ISK 118.00 | ISK 121.00 | 346,751 |
| 2026-06-15 | ISK 119.00 | ISK 120.00 | ISK 119.00 | ISK 120.00 | 144,000 |
| 2026-06-12 | ISK 114.00 | ISK 119.00 | ISK 114.00 | ISK 119.00 | 891,701 |
| 2026-06-11 | ISK 113.00 | ISK 113.00 | ISK 113.00 | ISK 113.00 | 0 |
| 2026-06-10 | ISK 113.00 | ISK 114.00 | ISK 113.00 | ISK 113.00 | 510,668 |
| 2026-06-09 | ISK 114.00 | ISK 114.00 | ISK 114.00 | ISK 114.00 | 24,558 |
| 2026-06-08 | ISK 115.00 | ISK 115.00 | ISK 114.00 | ISK 114.00 | 27,455 |
| 2026-06-05 | ISK 113.00 | ISK 115.00 | ISK 113.00 | ISK 115.00 | 220,204 |
| 2026-06-04 | ISK 112.00 | ISK 114.00 | ISK 112.00 | ISK 114.00 | 318,549 |
| 2026-06-03 | ISK 112.00 | ISK 112.00 | ISK 112.00 | ISK 112.00 | 0 |
| 2026-06-02 | ISK 111.00 | ISK 113.00 | ISK 111.00 | ISK 112.00 | 40,176 |
| 2026-06-01 | ISK 110.00 | ISK 113.00 | ISK 109.00 | ISK 111.00 | 4,054,561 |
| 2026-05-29 | ISK 114.00 | ISK 114.00 | ISK 112.00 | ISK 112.00 | 714,345 |
| 2026-05-28 | ISK 115.00 | ISK 115.00 | ISK 114.00 | ISK 114.00 | 44,749 |
| 2026-05-27 | ISK 115.00 | ISK 115.00 | ISK 115.00 | ISK 115.00 | 428,112 |
| 2026-05-26 | ISK 114.00 | ISK 114.00 | ISK 114.00 | ISK 114.00 | 15,517 |
| 2026-05-22 | ISK 115.00 | ISK 116.00 | ISK 114.00 | ISK 114.00 | 2,062,838 |
| 2026-05-21 | ISK 111.00 | ISK 113.00 | ISK 111.00 | ISK 113.00 | 1,496,971 |
| 2026-05-20 | ISK 110.00 | ISK 111.00 | ISK 109.00 | ISK 109.00 | 53,832 |
| 2026-05-19 | ISK 110.00 | ISK 110.50 | ISK 110.00 | ISK 110.50 | 97,792 |
| 2026-05-18 | ISK 110.00 | ISK 111.00 | ISK 110.00 | ISK 110.25 | 61,655 |
| 2026-05-15 | ISK 111.00 | ISK 111.00 | ISK 110.00 | ISK 110.00 | 122,800 |
| 2026-05-13 | ISK 110.00 | ISK 111.00 | ISK 110.00 | ISK 111.00 | 772,367 |
| 2026-05-12 | ISK 111.00 | ISK 112.00 | ISK 110.00 | ISK 110.00 | 604,657 |
| 2026-05-11 | ISK 112.00 | ISK 112.00 | ISK 111.00 | ISK 111.00 | 91,694 |
| 2026-05-08 | ISK 112.00 | ISK 112.00 | ISK 112.00 | ISK 112.00 | 99,643 |
| 2026-05-07 | ISK 111.00 | ISK 112.00 | ISK 111.00 | ISK 111.00 | 110,495 |
| 2026-05-06 | ISK 107.00 | ISK 112.00 | ISK 107.00 | ISK 112.00 | 1,194,555 |
| 2026-05-05 | ISK 106.00 | ISK 108.00 | ISK 106.00 | ISK 107.00 | 316,510 |
| 2026-05-04 | ISK 106.00 | ISK 107.00 | ISK 105.00 | ISK 107.00 | 1,384,468 |
| 2026-04-30 | ISK 105.00 | ISK 105.00 | ISK 105.00 | ISK 105.00 | 12,861 |
| 2026-04-29 | ISK 106.00 | ISK 106.00 | ISK 105.00 | ISK 105.50 | 360,161 |
| 2026-04-28 | ISK 101.00 | ISK 108.00 | ISK 101.00 | ISK 106.00 | 1,142,591 |
| 2026-04-27 | ISK 100.00 | ISK 100.00 | ISK 99.50 | ISK 99.88 | 366,368 |
| 2026-04-24 | ISK 99.00 | ISK 99.00 | ISK 99.00 | ISK 99.00 | 1,500 |
| 2026-04-22 | ISK 100.00 | ISK 100.00 | ISK 100.00 | ISK 100.00 | 2,200 |
| 2026-04-21 | ISK 98.50 | ISK 99.50 | ISK 98.50 | ISK 99.00 | 217,895 |
| 2026-04-20 | ISK 98.50 | ISK 98.50 | ISK 98.50 | ISK 98.50 | 20,860 |
| 2026-04-17 | ISK 99.50 | ISK 99.50 | ISK 99.00 | ISK 99.00 | 501,100 |
| 2026-04-16 | ISK 98.50 | ISK 99.50 | ISK 98.50 | ISK 99.50 | 736,620 |
| 2026-04-15 | ISK 99.50 | ISK 99.50 | ISK 99.50 | ISK 99.50 | 8,693 |
| 2026-04-14 | ISK 99.50 | ISK 100.00 | ISK 98.50 | ISK 98.50 | 607,621 |
| 2026-04-13 | ISK 99.00 | ISK 99.00 | ISK 99.00 | ISK 99.00 | 0 |
| 2026-04-10 | ISK 99.00 | ISK 99.00 | ISK 99.00 | ISK 99.00 | 81,818 |
| 2026-04-09 | ISK 100.00 | ISK 100.00 | ISK 100.00 | ISK 100.00 | 1,000 |
| 2026-04-08 | ISK 100.00 | ISK 100.00 | ISK 99.50 | ISK 99.50 | 125,404 |
| 2026-04-07 | ISK 99.00 | ISK 99.00 | ISK 98.50 | ISK 99.00 | 71,959 |
| 2026-04-02 | ISK 98.50 | ISK 98.50 | ISK 98.50 | ISK 98.50 | 0 |
| 2026-04-01 | ISK 99.00 | ISK 99.50 | ISK 98.50 | ISK 98.50 | 100,544 |
| 2026-03-31 | ISK 98.25 | ISK 98.25 | ISK 98.25 | ISK 98.25 | 106,000 |
| 2026-03-30 | ISK 98.00 | ISK 98.00 | ISK 98.00 | ISK 98.00 | 15,837 |
| 2026-03-27 | ISK 98.00 | ISK 98.50 | ISK 98.00 | ISK 98.00 | 502,250 |
| 2026-03-26 | ISK 98.50 | ISK 98.50 | ISK 98.00 | ISK 98.50 | 21,060 |
| 2026-03-25 | ISK 98.00 | ISK 98.00 | ISK 97.50 | ISK 97.50 | 110,665 |
| 2026-03-24 | ISK 97.50 | ISK 98.00 | ISK 96.50 | ISK 96.50 | 1,205,093 |
| 2026-03-23 | ISK 97.50 | ISK 99.50 | ISK 96.50 | ISK 98.50 | 501,873 |
| 2026-03-20 | ISK 98.50 | ISK 99.50 | ISK 98.50 | ISK 99.00 | 42,958 |
| 2026-03-19 | ISK 103.00 | ISK 103.00 | ISK 101.00 | ISK 101.00 | 455,557 |
| 2026-03-18 | ISK 104.00 | ISK 105.00 | ISK 103.00 | ISK 103.00 | 79,734 |
| 2026-03-17 | ISK 106.00 | ISK 106.00 | ISK 105.00 | ISK 106.00 | 30,341 |
| 2026-03-16 | ISK 105.00 | ISK 106.00 | ISK 105.00 | ISK 106.00 | 10,330 |
| 2026-03-13 | ISK 105.00 | ISK 105.00 | ISK 105.00 | ISK 105.00 | 12,691 |
| 2026-03-12 | ISK 108.00 | ISK 108.00 | ISK 106.00 | ISK 106.00 | 1,582,202 |
| 2026-03-11 | ISK 108.00 | ISK 108.25 | ISK 108.00 | ISK 108.25 | 158,132 |
| 2026-03-10 | ISK 108.00 | ISK 108.00 | ISK 108.00 | ISK 108.00 | 10,885 |
| 2026-03-09 | ISK 108.00 | ISK 109.00 | ISK 108.00 | ISK 108.00 | 176,020 |
| 2026-03-06 | ISK 110.00 | ISK 111.00 | ISK 110.00 | ISK 111.00 | 14,005 |
| 2026-03-05 | ISK 110.00 | ISK 111.00 | ISK 110.00 | ISK 110.00 | 3,098,576 |
| 2026-03-04 | ISK 108.00 | ISK 112.00 | ISK 108.00 | ISK 110.00 | 1,123,322 |
| 2026-03-03 | ISK 110.00 | ISK 110.00 | ISK 108.00 | ISK 108.00 | 837,489 |
| 2026-03-02 | ISK 109.00 | ISK 110.00 | ISK 108.00 | ISK 110.00 | 352,231 |
| 2026-02-27 | ISK 109.00 | ISK 112.00 | ISK 109.00 | ISK 110.75 | 1,945,493 |
| 2026-02-26 | ISK 109.00 | ISK 109.00 | ISK 108.00 | ISK 109.00 | 568,303 |
| 2026-02-25 | ISK 108.00 | ISK 109.00 | ISK 108.00 | ISK 109.00 | 20,312 |
| 2026-02-24 | ISK 108.00 | ISK 108.00 | ISK 108.00 | ISK 108.00 | 4,444 |
| 2026-02-23 | ISK 108.00 | ISK 108.25 | ISK 108.00 | ISK 108.25 | 30,862 |
| 2026-02-20 | ISK 108.00 | ISK 108.00 | ISK 108.00 | ISK 108.00 | 17,288 |
| 2026-02-19 | ISK 109.00 | ISK 109.00 | ISK 108.50 | ISK 108.50 | 2,500 |
| 2026-02-18 | ISK 109.00 | ISK 109.00 | ISK 108.00 | ISK 108.00 | 87,710 |
| 2026-02-17 | ISK 109.00 | ISK 109.50 | ISK 109.00 | ISK 109.50 | 69,803 |
| 2026-02-16 | ISK 108.00 | ISK 108.00 | ISK 108.00 | ISK 108.00 | 1,500 |
| 2026-02-13 | ISK 108.00 | ISK 109.00 | ISK 108.00 | ISK 109.00 | 10,800 |
| 2026-02-12 | ISK 109.00 | ISK 109.00 | ISK 109.00 | ISK 109.00 | 122,599 |
| 2026-02-11 | ISK 109.00 | ISK 110.00 | ISK 109.00 | ISK 109.50 | 1,091,394 |
| 2026-02-10 | ISK 109.00 | ISK 110.00 | ISK 108.00 | ISK 108.00 | 105,939 |
| 2026-02-09 | ISK 110.00 | ISK 110.00 | ISK 108.00 | ISK 108.00 | 107,826 |
| 2026-02-06 | ISK 106.00 | ISK 111.00 | ISK 106.00 | ISK 108.00 | 3,801,147 |
| 2026-02-05 | ISK 105.00 | ISK 107.00 | ISK 105.00 | ISK 106.00 | 1,083,153 |
| 2026-02-04 | ISK 105.00 | ISK 106.00 | ISK 105.00 | ISK 105.00 | 1,289,074 |
| 2026-02-03 | ISK 106.00 | ISK 106.00 | ISK 104.00 | ISK 106.00 | 128,722 |
| 2026-02-02 | ISK 106.00 | ISK 106.00 | ISK 105.00 | ISK 106.00 | 111,953 |
| 2026-01-30 | ISK 108.00 | ISK 109.00 | ISK 105.00 | ISK 105.00 | 291,663 |
| 2026-01-29 | ISK 108.00 | ISK 110.00 | ISK 107.00 | ISK 108.00 | 522,906 |
| 2026-01-28 | ISK 106.00 | ISK 106.00 | ISK 105.00 | ISK 106.00 | 59,339 |
| 2026-01-27 | ISK 109.00 | ISK 109.00 | ISK 106.00 | ISK 107.00 | 362,659 |
| 2026-01-26 | ISK 110.00 | ISK 111.00 | ISK 108.00 | ISK 108.00 | 924,156 |
| 2026-01-23 | ISK 106.00 | ISK 107.00 | ISK 105.00 | ISK 105.00 | 551,414 |
| 2026-01-22 | ISK 103.00 | ISK 107.00 | ISK 103.00 | ISK 106.50 | 1,928,153 |
| 2026-01-21 | ISK 104.00 | ISK 104.00 | ISK 103.00 | ISK 103.00 | 9,941 |
| 2026-01-20 | ISK 103.00 | ISK 104.00 | ISK 103.00 | ISK 104.00 | 37,983 |
| 2026-01-19 | ISK 104.00 | ISK 104.00 | ISK 103.00 | ISK 103.50 | 86,931 |
| 2026-01-16 | ISK 104.00 | ISK 105.00 | ISK 103.00 | ISK 103.00 | 3,159,701 |
| 2026-01-15 | ISK 99.00 | ISK 104.00 | ISK 99.00 | ISK 103.00 | 2,578,933 |
| 2026-01-14 | ISK 98.00 | ISK 99.00 | ISK 98.00 | ISK 99.00 | 4,277,495 |
| 2026-01-13 | ISK 98.00 | ISK 98.50 | ISK 98.00 | ISK 98.50 | 325,601 |
| 2026-01-12 | ISK 98.00 | ISK 98.00 | ISK 98.00 | ISK 98.00 | 3,000 |
| 2026-01-09 | ISK 98.50 | ISK 98.50 | ISK 98.50 | ISK 98.50 | 162,203 |
| 2026-01-08 | ISK 98.50 | ISK 99.00 | ISK 98.00 | ISK 98.50 | 553,328 |
| 2026-01-07 | ISK 98.00 | ISK 98.50 | ISK 98.00 | ISK 98.25 | 309,145 |
| 2026-01-05 | ISK 98.00 | ISK 98.00 | ISK 98.00 | ISK 98.00 | 5,000 |
| 2026-01-02 | ISK 98.00 | ISK 98.50 | ISK 98.00 | ISK 98.50 | 112,106 |
| 2025-12-30 | ISK 98.50 | ISK 98.50 | ISK 97.50 | ISK 98.00 | 502,682 |
| 2025-12-29 | ISK 98.00 | ISK 98.50 | ISK 98.00 | ISK 98.00 | 407,443 |
| 2025-12-23 | ISK 97.75 | ISK 97.75 | ISK 97.75 | ISK 97.75 | 3,930 |
| 2025-12-22 | ISK 97.50 | ISK 98.00 | ISK 97.00 | ISK 98.00 | 194,344 |
| 2025-12-19 | ISK 97.50 | ISK 97.75 | ISK 97.50 | ISK 97.75 | 14,010 |
| 2025-12-18 | ISK 97.50 | ISK 97.50 | ISK 97.50 | ISK 97.50 | 15,328 |
| 2025-12-17 | ISK 97.60 | ISK 97.60 | ISK 97.60 | ISK 97.60 | 550,000 |
| 2025-12-16 | ISK 98.00 | ISK 99.00 | ISK 98.00 | ISK 98.00 | 1,095,038 |
| 2025-12-15 | ISK 97.00 | ISK 97.00 | ISK 97.00 | ISK 97.00 | 22,227 |
| 2025-12-12 | ISK 97.00 | ISK 97.00 | ISK 97.00 | ISK 97.00 | 44,047 |
| 2025-12-11 | ISK 97.00 | ISK 97.00 | ISK 97.00 | ISK 97.00 | 51,200 |
| 2025-12-10 | ISK 97.00 | ISK 97.00 | ISK 97.00 | ISK 97.00 | 10,588 |
| 2025-12-09 | ISK 97.25 | ISK 98.00 | ISK 97.00 | ISK 98.00 | 316,247 |
| 2025-12-08 | ISK 98.50 | ISK 98.50 | ISK 97.50 | ISK 97.50 | 11,390 |
| 2025-12-05 | ISK 97.50 | ISK 98.50 | ISK 97.50 | ISK 98.50 | 3,070,129 |
| 2025-12-04 | ISK 98.00 | ISK 98.00 | ISK 97.50 | ISK 97.50 | 170,647 |
| 2025-12-03 | ISK 97.50 | ISK 99.00 | ISK 97.50 | ISK 98.50 | 182,513 |
| 2025-12-02 | ISK 97.50 | ISK 98.50 | ISK 97.50 | ISK 98.50 | 300,507 |
| 2025-12-01 | ISK 100.00 | ISK 100.00 | ISK 97.50 | ISK 97.50 | 1,281,333 |
| 2025-11-28 | ISK 100.50 | ISK 101.00 | ISK 100.00 | ISK 101.00 | 6,767,178 |
| 2025-11-27 | ISK 99.00 | ISK 99.50 | ISK 99.00 | ISK 99.50 | 371,877 |
| 2025-11-26 | ISK 99.00 | ISK 99.25 | ISK 99.00 | ISK 99.00 | 376,931 |
| 2025-11-25 | ISK 98.50 | ISK 99.50 | ISK 98.50 | ISK 99.00 | 711,847 |
| 2025-11-24 | ISK 98.50 | ISK 98.75 | ISK 98.50 | ISK 98.50 | 388,000 |
| 2025-11-21 | ISK 98.00 | ISK 99.00 | ISK 97.50 | ISK 97.50 | 3,247,873 |
| 2025-11-20 | ISK 97.00 | ISK 97.50 | ISK 97.00 | ISK 97.00 | 1,158,447 |
| 2025-11-19 | ISK 97.50 | ISK 99.00 | ISK 97.50 | ISK 98.00 | 753,326 |
| 2025-11-18 | ISK 98.50 | ISK 98.50 | ISK 98.00 | ISK 98.00 | 403,212 |
| 2025-11-17 | ISK 98.50 | ISK 98.50 | ISK 98.50 | ISK 98.50 | 27,903 |
| 2025-11-14 | ISK 98.50 | ISK 98.50 | ISK 98.50 | ISK 98.50 | 406 |
| 2025-11-13 | ISK 98.50 | ISK 99.00 | ISK 98.50 | ISK 99.00 | 16,434 |
| 2025-11-12 | ISK 98.50 | ISK 98.50 | ISK 98.50 | ISK 98.50 | 12,693 |
| 2025-11-11 | ISK 99.00 | ISK 100.00 | ISK 99.00 | ISK 99.00 | 1,249,127 |
| 2025-11-10 | ISK 95.50 | ISK 99.50 | ISK 95.50 | ISK 99.00 | 872,943 |
| 2025-11-07 | ISK 91.50 | ISK 96.50 | ISK 91.50 | ISK 96.50 | 875,261 |
| 2025-11-06 | ISK 89.75 | ISK 93.50 | ISK 89.75 | ISK 93.00 | 1,163,400 |
| 2025-11-05 | ISK 87.00 | ISK 88.50 | ISK 87.00 | ISK 88.00 | 902,777 |
| 2025-11-04 | ISK 85.50 | ISK 86.50 | ISK 85.00 | ISK 86.50 | 678,994 |
| 2025-11-03 | ISK 84.00 | ISK 85.50 | ISK 84.00 | ISK 85.50 | 288,384 |
| 2025-10-31 | ISK 84.00 | ISK 85.00 | ISK 84.00 | ISK 85.00 | 657,059 |
| 2025-10-30 | ISK 83.50 | ISK 83.50 | ISK 83.50 | ISK 83.50 | 279 |
| 2025-10-29 | ISK 85.50 | ISK 85.50 | ISK 84.00 | ISK 85.00 | 55,745 |
| 2025-10-28 | ISK 86.50 | ISK 86.50 | ISK 85.00 | ISK 85.00 | 336,864 |
| 2025-10-27 | ISK 85.50 | ISK 87.50 | ISK 85.50 | ISK 86.50 | 921,881 |
| 2025-10-24 | ISK 82.50 | ISK 83.00 | ISK 82.50 | ISK 83.00 | 1,644 |
| 2025-10-23 | ISK 82.50 | ISK 82.50 | ISK 82.00 | ISK 82.00 | 170,689 |
| 2025-10-22 | ISK 82.50 | ISK 82.75 | ISK 82.50 | ISK 82.75 | 1,383,615 |
| 2025-10-21 | ISK 82.50 | ISK 83.00 | ISK 82.50 | ISK 83.00 | 30,850 |
| 2025-10-20 | ISK 83.00 | ISK 83.00 | ISK 83.00 | ISK 83.00 | 15,490 |
| 2025-10-17 | ISK 82.50 | ISK 82.50 | ISK 82.50 | ISK 82.50 | 0 |
| 2025-10-16 | ISK 82.50 | ISK 82.50 | ISK 82.50 | ISK 82.50 | 0 |
| 2025-10-15 | ISK 82.50 | ISK 82.50 | ISK 82.00 | ISK 82.50 | 187,212 |
| 2025-10-14 | ISK 83.50 | ISK 83.50 | ISK 82.50 | ISK 82.50 | 583,143 |
| 2025-10-13 | ISK 83.50 | ISK 84.00 | ISK 83.50 | ISK 83.50 | 351,563 |
| 2025-10-10 | ISK 83.50 | ISK 84.50 | ISK 83.50 | ISK 84.50 | 2,860,083 |
| 2025-10-09 | ISK 83.50 | ISK 83.50 | ISK 83.50 | ISK 83.50 | 102,051 |