Skip to content
ICELAND stocks: 30Advancing: 19Declining: 4Currency: ISK
Open Tradzy

Sjóvá-Almennar tryggingar hf. (SJOVA) Price History

Daily open, high, low, close and volume for Sjóvá-Almennar tryggingar hf. (SJOVA) from 2025-10-09 to 2026-10-21, newest first.

‹ SJOVA price and chart
DateOpenHighLowCloseVolume
2026-10-21ISK 43.60ISK 43.80ISK 43.60ISK 43.60685,248
2026-10-20ISK 42.80ISK 43.40ISK 42.80ISK 43.007,664,177
2026-10-19ISK 42.40ISK 42.60ISK 42.40ISK 42.60606,232
2026-10-16ISK 42.40ISK 42.40ISK 42.40ISK 42.400
2026-10-15ISK 42.40ISK 42.40ISK 42.40ISK 42.4052,000
2026-10-14ISK 42.60ISK 42.60ISK 42.40ISK 42.401,205,547
2026-10-13ISK 42.60ISK 42.60ISK 42.60ISK 42.601,019,178
2026-10-12ISK 42.60ISK 42.60ISK 42.60ISK 42.60126,898
2026-10-09ISK 42.80ISK 43.00ISK 42.80ISK 43.00769,767
2026-10-08ISK 42.40ISK 42.40ISK 42.40ISK 42.401,950,000
2026-10-07ISK 42.40ISK 42.80ISK 42.40ISK 42.801,609,026
2026-10-06ISK 42.40ISK 42.40ISK 42.00ISK 42.406,133,719
2026-10-05ISK 41.90ISK 42.10ISK 41.80ISK 41.80223,841
2026-10-02ISK 40.80ISK 42.00ISK 40.80ISK 41.954,107,172
2026-10-01ISK 40.80ISK 40.80ISK 40.80ISK 40.805,000
2026-09-30ISK 41.00ISK 41.00ISK 41.00ISK 41.00200,000
2026-09-29ISK 41.20ISK 41.20ISK 41.20ISK 41.20825,243
2026-09-28ISK 41.60ISK 41.60ISK 41.20ISK 41.201,025,243
2026-09-25ISK 41.80ISK 41.80ISK 41.60ISK 41.70300,232
2026-09-24ISK 41.80ISK 41.80ISK 41.80ISK 41.80209,844
2026-09-23ISK 42.00ISK 42.00ISK 41.80ISK 41.80400,000
2026-09-22ISK 42.00ISK 42.20ISK 42.00ISK 42.00505,012
2026-09-21ISK 40.60ISK 41.90ISK 40.60ISK 41.904,242,340
2026-09-18ISK 40.60ISK 40.60ISK 40.60ISK 40.601,089,154
2026-09-17ISK 40.80ISK 40.80ISK 40.60ISK 40.60940
2026-09-16ISK 40.80ISK 40.80ISK 40.20ISK 40.701,921,386
2026-09-15ISK 41.50ISK 41.50ISK 40.80ISK 40.801,299,538
2026-09-14ISK 42.20ISK 42.20ISK 41.60ISK 41.602,340,623
2026-09-11ISK 42.00ISK 42.10ISK 42.00ISK 42.1044,852
2026-09-10ISK 42.20ISK 42.20ISK 42.00ISK 42.002,900,000
2026-09-09ISK 42.40ISK 42.40ISK 42.40ISK 42.40202,000
2026-09-08ISK 43.20ISK 43.40ISK 42.60ISK 42.606,853,581
2026-09-07ISK 42.80ISK 42.80ISK 42.80ISK 42.8045,000
2026-09-04ISK 43.00ISK 43.00ISK 43.00ISK 43.0015,037
2026-09-03ISK 43.40ISK 43.40ISK 43.20ISK 43.201,349,194
2026-09-02ISK 44.00ISK 44.00ISK 43.80ISK 43.80734,544
2026-09-01ISK 44.00ISK 44.00ISK 44.00ISK 44.003,000
2026-08-31ISK 43.80ISK 43.80ISK 43.80ISK 43.801,523,810
2026-08-28ISK 43.80ISK 43.80ISK 43.80ISK 43.801,000,961
2026-08-27ISK 43.80ISK 43.80ISK 43.80ISK 43.80242,558
2026-08-26ISK 43.90ISK 44.00ISK 43.90ISK 44.0011,574
2026-08-25ISK 43.80ISK 44.00ISK 43.80ISK 44.00106,316
2026-08-24ISK 43.60ISK 44.00ISK 43.50ISK 44.001,805,297
2026-08-21ISK 43.20ISK 43.60ISK 43.20ISK 43.552,378,986
2026-08-20ISK 43.00ISK 43.00ISK 43.00ISK 43.000
2026-08-19ISK 43.20ISK 43.20ISK 43.00ISK 43.00136,178
2026-08-18ISK 42.90ISK 43.20ISK 42.80ISK 43.202,991,150
2026-08-17ISK 43.00ISK 43.00ISK 43.00ISK 43.000
2026-08-14ISK 42.80ISK 43.00ISK 42.80ISK 43.00235,836
2026-08-13ISK 42.60ISK 42.60ISK 42.60ISK 42.601,000
2026-08-12ISK 42.40ISK 42.40ISK 42.40ISK 42.400
2026-08-11ISK 42.40ISK 42.40ISK 42.40ISK 42.4018,116
2026-08-10ISK 42.40ISK 42.40ISK 42.40ISK 42.408,409
2026-08-07ISK 42.40ISK 42.60ISK 42.40ISK 42.60122,450
2026-08-06ISK 42.60ISK 42.80ISK 42.60ISK 42.80502,500
2026-08-05ISK 42.40ISK 42.60ISK 42.40ISK 42.60623,950
2026-08-04ISK 42.80ISK 42.80ISK 42.80ISK 42.8021,595
2026-07-31ISK 42.40ISK 42.80ISK 42.40ISK 42.801,768
2026-07-30ISK 42.80ISK 42.80ISK 42.80ISK 42.8011,690
2026-07-29ISK 42.40ISK 42.80ISK 42.40ISK 42.801,880,331
2026-07-28ISK 42.20ISK 42.20ISK 42.00ISK 42.05718,765
2026-07-27ISK 42.00ISK 42.00ISK 42.00ISK 42.0025,310
2026-07-24ISK 42.00ISK 42.00ISK 42.00ISK 42.0043,352
2026-07-23ISK 42.05ISK 42.05ISK 42.05ISK 42.05100,000
2026-07-22ISK 42.00ISK 42.30ISK 42.00ISK 42.30522,000
2026-07-21ISK 42.20ISK 42.20ISK 42.20ISK 42.20400,000
2026-07-20ISK 42.00ISK 42.00ISK 42.00ISK 42.0018,116
2026-07-17ISK 42.40ISK 42.40ISK 42.20ISK 42.252,357,637
2026-07-16ISK 41.60ISK 42.00ISK 41.60ISK 42.001,302,952
2026-07-15ISK 41.80ISK 41.80ISK 41.60ISK 41.60543,352
2026-07-14ISK 41.60ISK 41.80ISK 41.60ISK 41.80595,475
2026-07-13ISK 41.70ISK 41.80ISK 41.60ISK 41.601,993,440
2026-07-10ISK 41.20ISK 41.60ISK 41.20ISK 41.602,543,708
2026-07-09ISK 40.60ISK 41.00ISK 40.60ISK 41.00116,107
2026-07-08ISK 40.80ISK 41.00ISK 40.60ISK 40.803,290,269
2026-07-07ISK 40.20ISK 40.60ISK 40.00ISK 40.605,371,561
2026-07-06ISK 40.00ISK 40.00ISK 39.80ISK 39.801,742,306
2026-07-03ISK 39.70ISK 39.80ISK 39.60ISK 39.801,381,468
2026-07-02ISK 39.20ISK 39.20ISK 39.20ISK 39.200
2026-07-01ISK 39.20ISK 39.20ISK 39.20ISK 39.2010,000
2026-06-30ISK 39.60ISK 39.60ISK 39.60ISK 39.60757
2026-06-29ISK 39.40ISK 39.40ISK 39.40ISK 39.400
2026-06-26ISK 39.60ISK 39.60ISK 39.40ISK 39.402,826,596
2026-06-25ISK 39.80ISK 39.80ISK 39.40ISK 39.803,715,301
2026-06-24ISK 39.40ISK 39.40ISK 39.40ISK 39.4027,450
2026-06-23ISK 39.40ISK 39.40ISK 39.40ISK 39.407,656
2026-06-22ISK 39.70ISK 40.00ISK 39.60ISK 40.00905,278
2026-06-18ISK 39.60ISK 39.60ISK 39.60ISK 39.6027,628
2026-06-16ISK 39.70ISK 39.80ISK 39.60ISK 39.601,914,969
2026-06-15ISK 39.00ISK 39.80ISK 39.00ISK 39.80867,822
2026-06-12ISK 39.00ISK 39.20ISK 39.00ISK 39.202,003,820
2026-06-11ISK 38.80ISK 38.80ISK 38.80ISK 38.80359,239
2026-06-10ISK 39.20ISK 39.20ISK 39.00ISK 39.001,053,061
2026-06-09ISK 39.60ISK 39.60ISK 39.35ISK 39.35874,284
2026-06-08ISK 39.60ISK 39.80ISK 39.60ISK 39.80542,677
2026-06-05ISK 40.00ISK 40.60ISK 40.00ISK 40.40149,665
2026-06-04ISK 39.60ISK 40.20ISK 39.60ISK 40.20827,455
2026-06-03ISK 38.60ISK 39.20ISK 37.80ISK 39.104,777,014
2026-06-02ISK 39.80ISK 40.20ISK 39.00ISK 39.003,535,068
2026-06-01ISK 40.60ISK 40.60ISK 39.40ISK 39.805,572,830
2026-05-29ISK 41.60ISK 41.60ISK 41.40ISK 41.601,703,055
2026-05-28ISK 42.20ISK 42.20ISK 42.00ISK 42.00981,763
2026-05-27ISK 42.40ISK 42.40ISK 42.40ISK 42.4066,416
2026-05-26ISK 42.70ISK 43.00ISK 42.60ISK 42.601,545,251
2026-05-22ISK 42.80ISK 42.80ISK 42.60ISK 42.60651,666
2026-05-21ISK 42.40ISK 42.60ISK 42.40ISK 42.602,304,471
2026-05-20ISK 42.40ISK 42.40ISK 42.20ISK 42.20480,471
2026-05-19ISK 42.45ISK 42.50ISK 42.40ISK 42.50140,390
2026-05-18ISK 42.40ISK 42.50ISK 42.40ISK 42.50471,820
2026-05-15ISK 43.00ISK 43.00ISK 43.00ISK 43.000
2026-05-13ISK 43.00ISK 43.20ISK 43.00ISK 43.003,504,500
2026-05-12ISK 43.20ISK 43.20ISK 43.00ISK 43.001,325,581
2026-05-11ISK 42.80ISK 43.00ISK 42.80ISK 43.00731,000
2026-05-08ISK 42.80ISK 42.80ISK 42.80ISK 42.800
2026-05-07ISK 42.00ISK 42.80ISK 42.00ISK 42.80915,348
2026-05-06ISK 42.20ISK 42.20ISK 42.00ISK 42.0055,761
2026-05-05ISK 41.20ISK 42.00ISK 41.20ISK 42.004,521,524
2026-05-04ISK 40.40ISK 41.20ISK 40.40ISK 41.102,391,561
2026-04-30ISK 39.80ISK 39.80ISK 39.80ISK 39.8012,025
2026-04-29ISK 39.80ISK 39.80ISK 39.40ISK 39.603,063,214
2026-04-28ISK 39.20ISK 39.40ISK 39.00ISK 39.406,305,424
2026-04-27ISK 38.80ISK 39.00ISK 38.80ISK 39.004,315,660
2026-04-24ISK 38.70ISK 38.70ISK 38.70ISK 38.701,000,000
2026-04-22ISK 39.00ISK 39.00ISK 38.60ISK 38.60144,972
2026-04-21ISK 38.80ISK 39.00ISK 38.60ISK 38.803,811,470
2026-04-20ISK 38.40ISK 38.60ISK 38.40ISK 38.40314,541
2026-04-17ISK 38.40ISK 38.80ISK 38.40ISK 38.801,123,739
2026-04-16ISK 38.30ISK 38.30ISK 38.30ISK 38.306,000
2026-04-15ISK 38.00ISK 38.40ISK 38.00ISK 38.402,927,238
2026-04-14ISK 37.20ISK 38.00ISK 37.20ISK 38.001,638,888
2026-04-13ISK 37.20ISK 37.20ISK 37.20ISK 37.202,377,281
2026-04-10ISK 36.80ISK 37.40ISK 36.60ISK 37.402,269,374
2026-04-09ISK 37.20ISK 37.20ISK 36.80ISK 36.80538,392
2026-04-08ISK 36.60ISK 37.20ISK 36.60ISK 37.206,115,906
2026-04-07ISK 36.40ISK 36.40ISK 36.00ISK 36.401,053,535
2026-04-02ISK 36.20ISK 36.20ISK 36.20ISK 36.200
2026-04-01ISK 36.40ISK 36.80ISK 36.20ISK 36.202,134,434
2026-03-31ISK 35.60ISK 36.00ISK 35.60ISK 35.801,609,405
2026-03-30ISK 35.70ISK 35.80ISK 35.40ISK 35.80370,481
2026-03-27ISK 35.75ISK 35.75ISK 35.75ISK 35.750
2026-03-26ISK 35.80ISK 35.80ISK 35.40ISK 35.752,531,846
2026-03-25ISK 35.80ISK 35.80ISK 35.80ISK 35.801,221,229
2026-03-24ISK 35.80ISK 35.80ISK 35.20ISK 35.404,510,874
2026-03-23ISK 36.00ISK 36.40ISK 35.60ISK 36.202,376,975
2026-03-20ISK 36.20ISK 36.20ISK 36.20ISK 36.20760
2026-03-19ISK 37.20ISK 37.20ISK 36.90ISK 37.003,046,000
2026-03-18ISK 38.00ISK 38.20ISK 37.80ISK 37.801,974,463
2026-03-17ISK 38.80ISK 38.80ISK 38.60ISK 38.801,222,826
2026-03-16ISK 39.60ISK 39.60ISK 39.60ISK 39.600
2026-03-13ISK 39.60ISK 39.60ISK 39.00ISK 39.60115,000
2026-03-12ISK 40.40ISK 40.40ISK 40.00ISK 40.0065,600
2026-03-11ISK 40.20ISK 40.40ISK 40.20ISK 40.40292,898
2026-03-10ISK 40.40ISK 41.00ISK 40.40ISK 41.00791,687
2026-03-09ISK 40.00ISK 40.00ISK 40.00ISK 40.00705,500
2026-03-06ISK 40.80ISK 40.80ISK 40.60ISK 40.80502,941
2026-03-05ISK 41.60ISK 41.60ISK 41.60ISK 41.60150,000
2026-03-04ISK 40.20ISK 41.60ISK 40.20ISK 41.004,532,190
2026-03-03ISK 41.40ISK 41.40ISK 39.80ISK 40.002,247,583
2026-03-02ISK 41.60ISK 41.70ISK 41.40ISK 41.70218,850
2026-02-27ISK 41.60ISK 42.00ISK 41.60ISK 41.901,621,000
2026-02-26ISK 41.40ISK 41.40ISK 41.40ISK 41.40445,719
2026-02-25ISK 42.00ISK 42.20ISK 42.00ISK 42.202,156,514
2026-02-24ISK 42.40ISK 42.40ISK 42.40ISK 42.4040,000
2026-02-23ISK 42.00ISK 42.10ISK 42.00ISK 42.10504,065
2026-02-20ISK 42.40ISK 42.40ISK 42.10ISK 42.101,000,471
2026-02-19ISK 42.80ISK 42.80ISK 42.40ISK 42.40784,325
2026-02-18ISK 43.00ISK 43.00ISK 43.00ISK 43.00909,000
2026-02-17ISK 43.60ISK 43.60ISK 42.80ISK 43.002,271,796
2026-02-16ISK 44.00ISK 44.00ISK 44.00ISK 44.000
2026-02-13ISK 44.40ISK 44.40ISK 43.40ISK 44.001,697,270
2026-02-12ISK 45.80ISK 45.80ISK 45.20ISK 45.202,020,070
2026-02-11ISK 46.00ISK 46.00ISK 45.80ISK 45.801,096,613
2026-02-10ISK 46.20ISK 46.40ISK 46.20ISK 46.40558,884
2026-02-09ISK 45.60ISK 46.00ISK 45.60ISK 46.00547,846
2026-02-06ISK 45.20ISK 45.65ISK 45.20ISK 45.603,671,371
2026-02-05ISK 45.20ISK 45.40ISK 45.20ISK 45.40115,165
2026-02-04ISK 44.95ISK 45.40ISK 44.95ISK 45.403,065,338
2026-02-03ISK 45.00ISK 45.00ISK 45.00ISK 45.00150,333
2026-02-02ISK 44.80ISK 45.20ISK 44.60ISK 45.006,043,896
2026-01-30ISK 44.20ISK 44.40ISK 44.20ISK 44.40770,882
2026-01-29ISK 44.10ISK 44.20ISK 44.00ISK 44.003,421,747
2026-01-28ISK 44.20ISK 44.20ISK 44.20ISK 44.201,095,000
2026-01-27ISK 44.20ISK 44.40ISK 44.20ISK 44.40120,000
2026-01-26ISK 43.80ISK 44.60ISK 43.80ISK 44.501,992,759
2026-01-23ISK 43.60ISK 43.60ISK 43.20ISK 43.201,272,043
2026-01-22ISK 42.80ISK 43.40ISK 42.80ISK 43.405,634,696
2026-01-21ISK 42.60ISK 42.80ISK 42.40ISK 42.80203,709
2026-01-20ISK 43.20ISK 43.20ISK 42.60ISK 42.602,053,874
2026-01-19ISK 43.60ISK 43.60ISK 43.40ISK 43.50641,562
2026-01-16ISK 43.60ISK 43.80ISK 43.60ISK 43.80835,758
2026-01-15ISK 44.00ISK 44.00ISK 43.40ISK 43.702,603,558
2026-01-14ISK 43.60ISK 43.60ISK 43.60ISK 43.602,590
2026-01-13ISK 44.20ISK 44.20ISK 43.60ISK 43.60559,045
2026-01-12ISK 44.20ISK 44.20ISK 43.60ISK 43.80798,105
2026-01-09ISK 43.00ISK 44.40ISK 43.00ISK 44.404,241,831
2026-01-08ISK 42.80ISK 42.90ISK 42.80ISK 42.903,846,538
2026-01-07ISK 42.90ISK 42.90ISK 42.90ISK 42.902,000
2026-01-05ISK 43.20ISK 43.20ISK 43.00ISK 43.00575,263
2026-01-02ISK 43.40ISK 43.60ISK 43.40ISK 43.60109,613
2025-12-30ISK 43.60ISK 43.80ISK 43.20ISK 43.50155,400
2025-12-29ISK 43.40ISK 43.40ISK 43.40ISK 43.40500,000
2025-12-23ISK 43.40ISK 43.40ISK 42.80ISK 43.202,037,491
2025-12-22ISK 43.20ISK 43.20ISK 43.00ISK 43.00840,391
2025-12-19ISK 43.60ISK 43.80ISK 43.20ISK 43.201,285,995
2025-12-18ISK 43.60ISK 43.60ISK 43.60ISK 43.6079,128
2025-12-17ISK 43.60ISK 43.60ISK 43.20ISK 43.20518,116
2025-12-16ISK 43.20ISK 43.20ISK 43.20ISK 43.20462,350
2025-12-15ISK 43.80ISK 43.80ISK 43.00ISK 43.00835,051
2025-12-12ISK 43.50ISK 43.50ISK 43.50ISK 43.50500,000
2025-12-11ISK 44.20ISK 44.40ISK 43.20ISK 43.201,252,295
2025-12-10ISK 44.20ISK 44.20ISK 44.20ISK 44.20149,321
2025-12-09ISK 44.40ISK 44.40ISK 43.80ISK 44.201,308,335
2025-12-08ISK 44.40ISK 44.80ISK 44.40ISK 44.602,040,567
2025-12-05ISK 43.20ISK 44.20ISK 43.00ISK 44.204,563,676
2025-12-04ISK 42.80ISK 43.00ISK 42.80ISK 43.00952,785
2025-12-03ISK 42.80ISK 43.00ISK 42.70ISK 42.70470,331
2025-12-02ISK 42.60ISK 42.60ISK 42.50ISK 42.506,013,696
2025-12-01ISK 42.60ISK 43.00ISK 42.40ISK 42.602,360,291
2025-11-28ISK 42.20ISK 42.60ISK 42.00ISK 42.605,689,529
2025-11-27ISK 42.20ISK 42.80ISK 42.20ISK 42.404,406,475
2025-11-26ISK 41.80ISK 42.00ISK 41.60ISK 41.907,984,592
2025-11-25ISK 40.80ISK 41.60ISK 40.80ISK 41.603,458,262
2025-11-24ISK 41.00ISK 41.10ISK 40.40ISK 40.402,989,814
2025-11-21ISK 41.20ISK 41.30ISK 41.20ISK 41.3035,073
2025-11-20ISK 41.40ISK 41.60ISK 41.20ISK 41.202,534,598
2025-11-19ISK 41.00ISK 41.80ISK 41.00ISK 41.403,081,337
2025-11-18ISK 41.40ISK 41.40ISK 41.00ISK 41.00346,884
2025-11-17ISK 41.60ISK 41.70ISK 41.40ISK 41.40385,445
2025-11-14ISK 42.00ISK 42.20ISK 41.80ISK 42.00493,551
2025-11-13ISK 42.40ISK 42.40ISK 41.60ISK 41.601,165,908
2025-11-12ISK 42.60ISK 42.60ISK 42.40ISK 42.40159,923
2025-11-11ISK 42.80ISK 42.80ISK 42.60ISK 42.601,611,379
2025-11-10ISK 42.60ISK 43.20ISK 42.60ISK 42.602,543,199
2025-11-07ISK 42.00ISK 42.00ISK 42.00ISK 42.0045,191
2025-11-06ISK 42.00ISK 42.30ISK 42.00ISK 42.30639,367
2025-11-05ISK 42.40ISK 42.80ISK 42.20ISK 42.202,737,930
2025-11-04ISK 42.40ISK 43.20ISK 42.40ISK 42.401,388,062
2025-11-03ISK 43.40ISK 43.40ISK 41.80ISK 42.803,355,287
2025-10-31ISK 45.00ISK 45.00ISK 44.60ISK 44.60297,500
2025-10-30ISK 44.70ISK 44.70ISK 44.70ISK 44.702,700,000
2025-10-29ISK 45.40ISK 45.40ISK 44.90ISK 45.002,163,865
2025-10-28ISK 45.60ISK 46.20ISK 45.60ISK 45.701,662,614
2025-10-27ISK 44.00ISK 45.80ISK 44.00ISK 45.809,063,403
2025-10-24ISK 43.20ISK 44.20ISK 43.20ISK 43.8012,014,858
2025-10-23ISK 42.80ISK 42.90ISK 42.60ISK 42.902,451,657
2025-10-22ISK 42.80ISK 42.80ISK 42.40ISK 42.602,470,992
2025-10-21ISK 43.30ISK 43.30ISK 42.80ISK 42.802,366,859
2025-10-20ISK 43.30ISK 43.40ISK 43.30ISK 43.40621,161
2025-10-17ISK 43.20ISK 43.40ISK 43.00ISK 43.401,317,091
2025-10-16ISK 43.30ISK 43.60ISK 43.30ISK 43.601,543,705
2025-10-15ISK 42.60ISK 43.80ISK 42.60ISK 43.309,208,500
2025-10-14ISK 41.80ISK 42.40ISK 41.40ISK 42.405,653,459
2025-10-13ISK 42.00ISK 42.00ISK 42.00ISK 42.00499,429
2025-10-10ISK 42.20ISK 42.20ISK 42.20ISK 42.205,962,995
2025-10-09ISK 41.90ISK 42.20ISK 41.90ISK 42.106,164,331