Iceland - Delayed Quote
ISK
Arion banki hf. (ARION.IC)
177.50
-1.75
(-0.98%)
At close: October 30 at 3:29:30 PM GMT
Currency in ISK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
179.50
179.50
177.50
177.50
177.50
2,892,442
Oct 29, 2026
181.00
181.00
178.50
179.25
179.25
5,915,217
Oct 28, 2026
180.00
180.00
178.50
179.13
179.13
1,683,238
Oct 27, 2026
180.00
180.50
179.50
180.00
180.00
1,777,730
Oct 26, 2026
179.00
180.50
179.00
180.00
180.00
1,355,566
Oct 23, 2026
179.00
179.00
178.50
179.00
179.00
521,069
Oct 22, 2026
179.00
179.00
177.50
179.00
179.00
2,043,906
Oct 21, 2026
178.00
179.50
177.00
179.00
179.00
2,752,776
Oct 20, 2026
175.50
178.00
175.50
176.50
176.50
966,209
Oct 19, 2026
174.50
175.00
173.50
175.00
175.00
606,161
Oct 16, 2026
173.00
174.50
172.50
174.50
174.50
1,969,250
Oct 15, 2026
172.00
173.00
172.00
173.00
173.00
470,211
Oct 14, 2026
171.50
173.50
170.00
173.50
173.50
3,488,676
Oct 13, 2026
174.50
175.50
171.50
171.50
171.50
6,597,788
Oct 12, 2026
177.00
177.50
175.50
176.00
176.00
150,787
Oct 9, 2026
175.00
177.00
175.00
176.50
176.50
4,272,432
Oct 8, 2026
176.50
176.50
173.50
173.50
173.50
478,998
Oct 7, 2026
175.50
176.50
175.00
175.00
175.00
1,301,984
Oct 6, 2026
175.50
175.50
174.50
175.50
175.50
1,375,291
Oct 5, 2026
174.50
175.00
174.00
174.00
174.00
265,917
Oct 2, 2026
175.00
177.00
174.00
174.50
174.50
1,736,224
Oct 1, 2026
175.00
175.00
172.50
173.50
173.50
1,392,695
Sep 30, 2026
177.50
177.50
175.00
175.00
175.00
647,399
Sep 29, 2026
175.00
177.50
175.00
177.50
177.50
364,636
Sep 28, 2026
179.50
180.00
175.00
176.00
176.00
2,354,210
Sep 25, 2026
177.50
178.00
177.50
177.50
177.50
70,750
Sep 24, 2026
179.50
179.50
178.00
179.00
179.00
848,474
Sep 23, 2026
182.50
183.50
180.00
181.50
181.50
779,769
Sep 22, 2026
179.00
182.50
179.00
181.00
181.00
4,757,521
Sep 21, 2026
177.00
179.50
177.00
179.00
179.00
1,664,327
Sep 18, 2026
180.00
180.00
177.00
177.00
177.00
1,756,113
Sep 17, 2026
178.00
180.00
177.35
179.00
179.00
544,701
Sep 16, 2026
177.50
177.50
175.50
177.50
177.50
2,241,189
Sep 15, 2026
180.00
180.00
178.00
179.00
179.00
1,980,936
Sep 14, 2026
180.00
180.25
179.50
180.00
180.00
586,113
Sep 11, 2026
180.00
182.00
179.50
179.88
179.88
768,312
Sep 10, 2026
182.50
182.50
179.00
180.00
180.00
5,464,953
Sep 9, 2026
184.00
184.00
181.50
182.50
182.50
968,819
Sep 8, 2026
185.50
186.00
184.00
184.00
184.00
1,090,505
Sep 7, 2026
184.50
186.00
184.00
185.50
185.50
239,071
Sep 4, 2026
187.00
187.00
184.50
186.00
186.00
531,180
Sep 3, 2026
186.00
187.50
186.00
187.50
187.50
195,777
Sep 2, 2026
187.50
187.50
186.00
187.00
187.00
480,820
Sep 1, 2026
188.00
188.00
185.50
187.00
187.00
1,418,690
Aug 31, 2026
188.50
190.00
188.00
188.00
188.00
265,379
Aug 28, 2026
189.00
191.00
189.00
190.50
190.50
465,995
Aug 27, 2026
188.50
190.00
188.50
190.00
190.00
306,049
Aug 26, 2026
189.50
191.50
189.00
189.00
189.00
677,316
Aug 25, 2026
188.00
189.50
188.00
189.50
189.50
3,493,837
Aug 24, 2026
185.50
188.00
184.50
188.00
188.00
7,124,763
Aug 21, 2026
185.50
186.00
183.50
185.50
185.50
834,632
Aug 20, 2026
187.50
187.50
184.50
184.50
184.50
1,256,372
Aug 19, 2026
189.00
189.00
187.00
187.00
187.00
1,019,001
Aug 18, 2026
189.25
189.25
188.00
188.50
188.50
533,978
Aug 17, 2026
189.50
190.00
189.50
189.50
189.50
474,968
Aug 14, 2026
191.00
191.00
189.00
189.00
189.00
238,375
Aug 13, 2026
190.00
191.00
189.50
191.00
191.00
816,752
Aug 12, 2026
191.00
191.50
191.00
191.50
191.50
1,294,662
Aug 11, 2026
191.00
192.00
190.50
190.50
190.50
1,083,656
Aug 10, 2026
191.75
191.75
190.50
191.50
191.50
1,030,784
Aug 7, 2026
192.00
192.00
191.00
191.50
191.50
1,255,097
Aug 6, 2026
192.50
192.75
192.00
192.50
192.50
1,167,594
Aug 5, 2026
193.00
194.00
192.50
193.00
193.00
2,523,278
Aug 4, 2026
192.00
193.00
191.50
192.00
192.00
706,279
Jul 31, 2026
194.00
194.00
192.00
193.50
193.50
1,931,218
Jul 30, 2026
195.00
195.00
192.00
194.00
194.00
1,846,433
Jul 29, 2026
196.00
196.50
195.50
195.50
195.50
1,380,674
Jul 28, 2026
196.50
197.00
195.50
197.00
197.00
621,429
Jul 27, 2026
194.00
197.50
194.00
197.50
197.50
1,993,548
Jul 24, 2026
193.00
195.50
192.50
195.00
195.00
1,357,680
Jul 23, 2026
195.00
195.00
193.00
194.00
194.00
2,832,813
Jul 22, 2026
194.00
195.50
194.00
195.50
195.50
2,479,482
Jul 21, 2026
193.50
194.00
192.50
194.00
194.00
1,845,426
Jul 20, 2026
191.50
194.00
190.00
194.00
194.00
5,703,775
Jul 17, 2026
187.00
191.00
186.00
190.00
190.00
14,937,457
Jul 16, 2026
186.00
187.00
186.00
187.00
187.00
605,349
Jul 15, 2026
185.50
185.50
184.00
184.00
184.00
823,478
Jul 14, 2026
184.00
186.00
184.00
186.00
186.00
1,122,122
Jul 13, 2026
185.50
185.50
184.50
184.50
184.50
345,925
Jul 10, 2026
185.50
186.00
184.00
185.50
185.50
1,053,104
Jul 9, 2026
184.00
185.50
183.50
185.50
185.50
1,179,602
Jul 8, 2026
184.50
184.50
183.50
184.50
184.50
2,097,259
Jul 7, 2026
187.50
187.50
185.00
185.50
185.50
1,430,006
Jul 6, 2026
189.00
189.00
187.50
188.00
188.00
1,502,350
Jul 3, 2026
188.00
189.00
187.50
188.00
188.00
2,927,577
Jul 2, 2026
189.00
190.00
189.00
190.00
190.00
808,795
Jul 1, 2026
190.00
190.50
189.00
190.00
190.00
1,817,301
Jun 30, 2026
190.00
191.00
189.50
189.50
189.50
3,749,384
Jun 29, 2026
190.00
192.00
190.00
190.00
190.00
906,077
Jun 26, 2026
191.50
191.50
190.00
191.50
191.50
1,735,629
Jun 25, 2026
190.50
193.00
190.00
191.50
191.50
1,218,600
Jun 24, 2026
191.50
193.00
190.50
190.50
190.50
1,459,258
Jun 23, 2026
192.50
192.50
191.00
191.00
191.00
2,624,434
Jun 22, 2026
192.50
194.00
192.50
192.50
192.50
1,837,935
Jun 18, 2026
194.00
194.00
192.50
194.00
194.00
1,410,603
Jun 16, 2026
192.50
194.00
192.50
194.00
194.00
884,700
Jun 15, 2026
192.50
193.50
192.00
193.50
193.50
1,975,750
Jun 12, 2026
192.00
192.50
190.50
190.50
190.50
1,890,893
Jun 11, 2026
191.00
191.00
189.50
191.00
191.00
942,692
Jun 10, 2026
192.50
192.50
190.00
190.00
190.00
1,473,105
Jun 9, 2026
194.00
194.00
190.00
192.50
192.50
1,713,731
Jun 8, 2026
194.50
194.50
192.50
192.50
192.50
1,605,846
Jun 5, 2026
196.00
196.00
194.50
195.00
195.00
1,329,626
Jun 4, 2026
193.00
196.50
193.00
196.00
196.00
2,164,998
Jun 3, 2026
194.00
194.50
190.00
193.50
193.50
762,464
Jun 2, 2026
195.00
195.00
193.75
194.00
194.00
4,435,881
Jun 1, 2026
189.50
194.50
189.50
194.00
194.00
3,666,822
May 29, 2026
197.00
198.50
197.00
198.00
198.00
6,398,374
May 28, 2026
197.50
199.00
197.00
199.00
199.00
1,523,869
May 27, 2026
201.00
201.00
198.50
199.00
199.00
2,396,704
May 26, 2026
198.50
202.00
198.50
200.00
200.00
4,378,791
May 22, 2026
197.00
197.50
196.50
197.50
197.50
1,116,231
May 21, 2026
194.00
197.00
194.00
196.50
196.50
1,474,214
May 20, 2026
193.50
195.00
193.50
195.00
195.00
3,245,910
May 19, 2026
195.00
195.50
194.00
194.00
194.00
1,523,459
May 18, 2026
195.50
196.50
194.50
194.50
194.50
622,401
May 15, 2026
196.50
198.00
196.00
198.00
198.00
677,252
May 13, 2026
194.00
198.50
194.00
196.50
196.50
3,189,730
May 12, 2026
196.00
197.00
194.50
194.50
194.50
1,229,188
May 11, 2026
195.00
199.00
194.00
197.00
197.00
4,414,085
May 8, 2026
194.50
196.00
193.50
193.50
193.50
1,595,015
May 7, 2026
198.50
198.50
195.00
195.00
195.00
1,740,414
May 6, 2026
195.50
198.50
195.00
198.50
198.50
3,257,279
May 5, 2026
196.50
197.00
196.00
196.00
196.00
1,006,866
May 4, 2026
192.50
196.50
191.50
196.50
196.50
2,879,978
Apr 30, 2026
191.00
192.50
190.00
191.50
191.50
1,121,891
Apr 29, 2026
190.00
191.50
190.00
191.00
191.00
2,486,232
Apr 28, 2026
187.75
191.50
187.50
190.00
190.00
3,622,435
Apr 27, 2026
187.50
189.00
187.50
188.25
188.25
1,181,928
Apr 24, 2026
189.00
189.00
187.50
187.50
187.50
682,343
Apr 22, 2026
189.25
190.00
188.00
188.50
188.50
1,191,882
Apr 21, 2026
189.50
191.00
189.50
190.00
190.00
3,161,216
Apr 20, 2026
188.50
189.50
188.00
189.50
189.50
1,674,705
Apr 17, 2026
187.00
189.00
186.00
189.00
189.00
3,058,953
Apr 16, 2026
183.50
187.50
183.00
187.50
187.50
8,093,363
Apr 15, 2026
182.50
183.00
181.50
182.50
182.50
583,396
Apr 14, 2026
180.00
183.50
180.00
182.50
182.50
3,070,178
Apr 13, 2026
180.00
181.50
180.00
180.75
180.75
685,925
Apr 10, 2026
180.50
182.00
180.00
182.00
182.00
1,198,403
Apr 9, 2026
179.00
180.50
179.00
180.50
180.50
72,042
Apr 8, 2026
179.50
182.00
179.50
181.00
181.00
4,862,697
Apr 7, 2026
178.50
178.50
176.50
176.50
176.50
372,330
Apr 2, 2026
178.00
178.00
178.00
178.00
178.00
-
Apr 1, 2026
178.50
179.50
177.50
178.00
178.00
2,548,633
Mar 31, 2026
174.50
178.00
174.00
176.50
176.50
4,491,001
Mar 30, 2026
175.00
176.00
174.50
174.50
174.50
1,507,354
Mar 27, 2026
176.00
176.00
174.50
176.00
176.00
2,346,296
Mar 26, 2026
179.50
179.50
177.00
177.50
177.50
1,362,013
Mar 25, 2026
178.00
179.50
178.00
179.50
179.50
2,277,000
Mar 24, 2026
180.00
180.00
176.50
176.50
176.50
2,197,556
Mar 23, 2026
179.00
180.50
173.50
179.50
179.50
2,406,493
Mar 20, 2026
181.00
183.50
178.00
178.00
178.00
3,543,267
Mar 19, 2026
183.50
184.00
182.00
183.50
183.50
1,261,451
Mar 18, 2026
185.00
186.50
184.50
185.00
185.00
1,661,580
Mar 17, 2026
189.00
189.00
187.75
188.00
188.00
1,220,178
Mar 16, 2026
189.00
189.50
187.50
188.00
188.00
779,386
Mar 13, 2026
188.50
189.50
187.50
189.50
189.50
2,043,525
Mar 12, 2026
11.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
190.00
190.50
188.00
190.00
190.00
1,008,544
Mar 11, 2026
199.00
202.00
197.50
202.00
190.50
1,499,436
Mar 10, 2026
196.50
199.50
196.50
199.50
188.14
2,302,559
Mar 9, 2026
195.00
196.50
194.00
196.50
185.31
1,041,566
Mar 6, 2026
197.50
197.50
195.50
196.50
185.31
4,329,524
Mar 5, 2026
195.50
197.50
195.50
196.50
185.31
2,664,931
Mar 4, 2026
194.50
197.50
194.50
195.50
184.37
1,430,241
Mar 3, 2026
199.00
199.00
194.50
194.50
183.43
4,545,723
Mar 2, 2026
199.00
199.50
197.00
199.50
188.14
2,293,216
Feb 27, 2026
202.00
202.00
199.50
199.50
188.14
2,302,289
Feb 26, 2026
199.50
202.00
198.00
202.00
190.50
2,130,846
Feb 25, 2026
198.50
201.00
198.50
201.00
189.56
2,801,676
Feb 24, 2026
198.50
200.00
198.50
198.50
187.20
1,015,145
Feb 23, 2026
199.50
201.00
198.50
200.00
188.61
1,276,250
Feb 20, 2026
197.50
199.50
196.50
199.50
188.14
1,517,626
Feb 19, 2026
198.00
198.00
196.00
196.00
184.84
1,696,088
Feb 18, 2026
198.50
198.50
198.00
198.25
186.96
1,113,531
Feb 17, 2026
198.50
199.50
198.00
198.50
187.20
2,092,575
Feb 16, 2026
198.50
198.50
197.00
197.00
185.78
1,309,439
Feb 13, 2026
199.00
199.00
197.00
197.00
185.78
1,716,395
Feb 12, 2026
198.00
199.50
196.50
198.75
187.44
1,952,041
Feb 11, 2026
200.00
200.00
198.00
199.50
188.14
1,190,080
Feb 10, 2026
199.00
200.00
198.00
200.00
188.61
963,868
Feb 9, 2026
200.00
201.00
199.00
201.00
189.56
1,026,249
Feb 6, 2026
200.00
201.00
199.00
201.00
189.56
2,270,852
Feb 5, 2026
201.00
201.00
199.00
199.00
187.67
3,283,109
Feb 4, 2026
201.00
203.00
199.00
199.00
187.67
6,134,628
Feb 3, 2026
198.50
200.00
198.50
199.50
188.14
2,392,716
Feb 2, 2026
201.00
201.00
198.50
200.00
188.61
561,726
Jan 30, 2026
198.00
201.00
198.00
200.00
188.61
4,438,359
Jan 29, 2026
199.00
200.00
197.50
197.50
186.26
2,538,218
Jan 28, 2026
196.00
199.50
196.00
199.50
188.14
3,717,279
Jan 27, 2026
197.50
198.00
196.00
196.00
184.84
1,077,913
Jan 26, 2026
198.00
199.00
197.00
197.50
186.26
2,604,947
Jan 23, 2026
200.00
202.00
198.00
198.50
187.20
1,915,721
Jan 22, 2026
201.00
201.00
199.50
199.50
188.14
1,098,516
Jan 21, 2026
200.00
202.00
199.50
200.00
188.61
1,150,555
Jan 20, 2026
201.00
201.00
197.00
200.00
188.61
2,223,303
Jan 19, 2026
203.00
203.00
201.00
201.00
189.56
1,324,707
Jan 16, 2026
206.00
207.00
203.00
203.00
191.44
3,445,540
Jan 15, 2026
202.00
206.00
202.00
205.00
193.33
6,910,031
Jan 14, 2026
201.00
202.00
200.00
201.00
189.56
2,304,730
Jan 13, 2026
205.00
205.00
200.00
200.00
188.61
1,136,001
Jan 12, 2026
205.00
205.00
204.00
205.00
193.33
3,268,055
Jan 9, 2026
202.00
205.00
202.00
204.00
192.39
3,468,189
Jan 8, 2026
201.00
201.00
198.50
200.00
188.61
1,925,011
Jan 7, 2026
199.00
201.00
198.00
201.00
189.56
3,946,690
Jan 5, 2026
203.00
203.00
200.00
201.00
189.56
498,318
Jan 2, 2026
201.00
204.00
200.00
203.00
191.44
1,453,718
Dec 30, 2025
200.00
202.00
199.50
202.00
190.50
1,033,901
Dec 29, 2025
202.00
202.00
199.00
199.00
187.67
1,519,421
Dec 23, 2025
193.25
196.50
193.00
196.25
185.08
2,179,247
Dec 22, 2025
192.50
193.50
191.50
193.50
182.48
1,837,680
Dec 19, 2025
193.50
194.00
192.50
192.50
181.54
4,267,446
Dec 18, 2025
193.50
195.50
192.50
194.00
182.96
2,494,329
Dec 17, 2025
192.00
192.00
190.50
192.00
181.07
3,285,148
Dec 16, 2025
191.00
191.00
189.00
191.00
180.13
6,880,091
Dec 15, 2025
192.00
192.00
190.00
190.00
179.18
1,550,221
Dec 12, 2025
190.00
191.50
190.00
191.00
180.13
2,649,679
Dec 11, 2025
189.00
190.50
188.50
189.00
178.24
2,202,022
Dec 10, 2025
189.00
192.50
186.50
189.00
178.24
3,289,132
Dec 9, 2025
189.00
190.50
188.00
189.00
178.24
3,372,115
Dec 8, 2025
189.00
189.50
188.50
189.00
178.24
6,075,285
Dec 5, 2025
186.50
188.50
186.50
188.50
177.77
4,793,824
Dec 4, 2025
183.00
186.50
183.00
186.50
175.88
4,158,788
Dec 3, 2025
180.50
184.00
180.50
183.00
172.58
1,779,359
Dec 2, 2025
179.50
180.50
179.50
180.50
170.22
2,813,420
Dec 1, 2025
179.00
180.00
178.50
179.00
168.81
771,371
Nov 28, 2025
178.50
179.50
178.00
179.00
168.81
2,385,513
Nov 27, 2025
181.00
181.50
177.00
178.50
168.34
6,043,614
Nov 26, 2025
179.00
179.50
178.00
178.00
167.87
1,604,136
Nov 25, 2025
178.00
179.50
177.50
179.50
169.28
1,362,630
Nov 24, 2025
175.00
178.50
175.00
178.50
168.34
1,777,285
Nov 21, 2025
177.00
177.00
174.50
176.00
165.98
735,633
Nov 20, 2025
178.00
179.00
175.50
176.50
166.45
2,335,324
Nov 19, 2025
178.50
179.50
177.00
177.50
167.39
2,174,679
Nov 18, 2025
178.00
178.50
175.50
175.50
165.51
2,051,909
Nov 17, 2025
177.00
180.00
177.00
179.50
169.28
1,384,741
Nov 14, 2025
176.50
178.50
175.50
177.00
166.92
4,235,683
Nov 13, 2025
175.50
177.00
173.50
176.50
166.45
1,000,582
Nov 12, 2025
175.50
175.50
173.50
174.00
164.09
1,329,442
Nov 11, 2025
176.00
176.00
174.50
176.00
165.98
656,026
Nov 10, 2025
176.00
176.00
174.00
174.00
164.09
2,383,025
Nov 7, 2025
176.00
176.00
174.50
176.00
165.98
1,498,204
Nov 6, 2025
172.50
176.00
172.00
175.50
165.51
1,301,345
Nov 5, 2025
173.00
173.50
172.00
173.00
163.15
2,471,280
Nov 4, 2025
173.00
173.50
172.00
173.00
163.15
1,838,525
Nov 3, 2025
172.50
174.50
172.50
173.00
163.15
2,148,655
Oct 31, 2025
179.00
179.00
175.50
176.00
165.98
2,613,288
Oct 30, 2025
180.00
181.00
179.00
180.00
169.75
1,551,457
