Iceland - Delayed Quote
ISK
Íslandsbanki hf. (ISB.IC)
136.20
-0.80
(-0.58%)
At close: 3:29:56 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
Nov 2, 2026
136.40
137.80
136.00
136.20
136.20
483,295
Oct 30, 2026
138.00
138.00
137.00
137.00
137.00
6,390,402
Oct 29, 2026
138.60
139.60
138.20
139.60
139.60
2,475,750
Oct 28, 2026
138.00
139.80
138.00
139.20
139.20
1,987,872
Oct 27, 2026
138.40
139.40
138.40
139.40
139.40
4,741,002
Oct 26, 2026
138.00
139.00
138.00
139.00
139.00
1,139,156
Oct 23, 2026
138.00
139.20
138.00
138.60
138.60
783,223
Oct 22, 2026
138.40
139.40
138.00
139.40
139.40
3,166,149
Oct 21, 2026
137.80
138.80
137.40
138.80
138.80
3,367,762
Oct 20, 2026
137.40
139.80
137.40
137.80
137.80
3,444,480
Oct 19, 2026
136.40
138.00
136.40
137.40
137.40
337,024
Oct 16, 2026
136.40
138.00
136.40
138.00
138.00
1,975,882
Oct 15, 2026
136.20
137.20
136.20
137.00
137.00
2,310,154
Oct 14, 2026
136.40
137.60
135.60
136.60
136.60
2,860,620
Oct 13, 2026
137.20
139.20
136.80
136.80
136.80
1,741,912
Oct 12, 2026
140.00
140.60
138.00
139.20
139.20
5,624,456
Oct 9, 2026
139.40
140.60
138.80
139.80
139.80
5,634,342
Oct 8, 2026
140.00
140.80
139.00
139.80
139.80
1,706,369
Oct 7, 2026
139.60
140.80
139.60
140.60
140.60
1,849,370
Oct 6, 2026
139.40
140.40
139.00
140.20
140.20
1,798,232
Oct 5, 2026
140.00
141.40
139.00
139.00
139.00
1,586,443
Oct 2, 2026
140.40
141.00
139.00
140.80
140.80
3,478,112
Oct 1, 2026
139.00
139.00
138.20
139.00
139.00
926,382
Sep 30, 2026
139.60
140.80
139.00
139.00
139.00
823,513
Sep 29, 2026
139.40
140.80
139.40
140.20
140.20
1,640,831
Sep 28, 2026
140.20
140.80
139.60
140.00
140.00
3,076,419
Sep 25, 2026
141.20
142.00
141.20
141.80
141.80
876,810
Sep 24, 2026
141.40
142.20
141.00
141.60
141.60
251,861
Sep 23, 2026
141.80
143.20
141.80
142.80
142.80
1,743,316
Sep 22, 2026
141.60
142.80
141.60
142.40
142.40
4,304,574
Sep 21, 2026
140.60
141.80
140.60
141.60
141.60
2,560,053
Sep 18, 2026
139.00
142.00
138.00
142.00
142.00
6,441,240
Sep 17, 2026
136.60
138.60
136.60
138.60
138.60
5,226,543
Sep 16, 2026
137.00
137.80
136.20
137.80
137.80
2,456,606
Sep 15, 2026
137.00
138.40
137.00
138.20
138.20
4,443,323
Sep 14, 2026
138.00
138.30
137.60
138.00
138.00
678,354
Sep 11, 2026
138.00
139.40
138.00
138.80
138.80
4,966,241
Sep 10, 2026
140.00
140.40
138.80
139.00
139.00
3,593,687
Sep 9, 2026
140.60
141.00
139.80
140.40
140.40
4,455,198
Sep 8, 2026
141.20
142.40
141.20
141.80
141.80
3,183,409
Sep 7, 2026
139.60
142.40
139.60
142.40
142.40
747,125
Sep 4, 2026
142.40
142.40
141.00
141.20
141.20
1,367,561
Sep 3, 2026
141.60
142.00
140.60
142.00
142.00
1,677,341
Sep 2, 2026
142.00
142.20
141.60
142.00
142.00
5,586,877
Sep 1, 2026
141.80
142.80
141.80
142.60
142.60
3,013,112
Aug 31, 2026
143.00
143.80
141.60
142.60
142.60
2,018,275
Aug 28, 2026
142.00
143.80
142.00
143.40
143.40
862,716
Aug 27, 2026
144.00
145.00
142.00
143.40
143.40
1,094,574
Aug 26, 2026
143.00
145.60
143.00
144.60
144.60
2,286,174
Aug 25, 2026
142.00
144.00
142.00
143.80
143.80
2,962,872
Aug 24, 2026
140.80
142.80
140.80
142.00
142.00
1,116,521
Aug 21, 2026
140.00
142.60
139.80
141.00
141.00
1,942,765
Aug 20, 2026
141.80
142.00
140.40
140.60
140.60
1,471,325
Aug 19, 2026
142.60
142.80
142.00
142.20
142.20
3,720,326
Aug 18, 2026
142.80
143.80
142.60
142.60
142.60
1,166,613
Aug 17, 2026
142.80
143.20
142.80
142.80
142.80
987,854
Aug 14, 2026
144.20
144.20
142.60
143.80
143.80
2,448,827
Aug 13, 2026
145.60
145.60
144.20
145.00
145.00
707,348
Aug 12, 2026
144.00
145.60
144.00
145.60
145.60
2,177,048
Aug 11, 2026
144.20
144.60
143.80
144.00
144.00
2,293,860
Aug 10, 2026
143.60
144.60
143.00
144.60
144.60
1,869,980
Aug 7, 2026
144.60
145.20
144.20
144.20
144.20
1,336,541
Aug 6, 2026
146.40
146.40
145.20
145.20
145.20
2,352,131
Aug 5, 2026
146.20
146.80
146.20
146.40
146.40
1,703,902
Aug 4, 2026
145.60
146.80
145.00
146.20
146.20
2,965,740
Jul 31, 2026
144.40
146.00
144.40
146.00
146.00
2,052,430
Jul 30, 2026
146.00
146.00
144.00
144.80
144.80
1,891,849
Jul 29, 2026
145.80
146.60
145.80
146.20
146.20
2,015,859
Jul 28, 2026
146.00
146.60
145.60
146.60
146.60
990,933
Jul 27, 2026
145.80
146.80
145.60
146.80
146.80
1,413,686
Jul 24, 2026
144.20
146.20
144.20
145.80
145.80
3,141,145
Jul 23, 2026
144.80
145.40
144.80
145.40
145.40
993,700
Jul 22, 2026
144.80
145.80
144.60
145.80
145.80
4,667,505
Jul 21, 2026
144.00
145.00
143.80
145.00
145.00
3,581,697
Jul 20, 2026
144.60
145.00
143.80
143.80
143.80
1,697,277
Jul 17, 2026
142.40
145.00
142.20
145.00
145.00
6,843,388
Jul 16, 2026
141.00
143.00
140.80
143.00
143.00
1,802,766
Jul 15, 2026
141.40
142.00
141.00
141.40
141.40
1,790,644
Jul 14, 2026
142.00
142.40
141.20
142.00
142.00
2,826,718
Jul 13, 2026
140.20
142.00
140.00
142.00
142.00
2,496,833
Jul 10, 2026
140.40
142.00
140.40
141.60
141.60
2,796,517
Jul 9, 2026
138.40
141.00
138.40
141.00
141.00
2,685,880
Jul 8, 2026
138.20
139.00
137.40
138.40
138.40
4,701,684
Jul 7, 2026
137.80
139.60
137.80
139.00
139.00
5,032,284
Jul 6, 2026
139.00
139.00
138.00
138.00
138.00
4,206,695
Jul 3, 2026
140.20
140.40
138.80
139.00
139.00
3,041,105
Jul 2, 2026
140.60
141.00
140.20
140.80
140.80
8,207,393
Jul 1, 2026
141.40
142.00
140.60
140.60
140.60
2,585,883
Jun 30, 2026
140.80
142.20
140.60
141.40
141.40
4,887,442
Jun 29, 2026
140.40
142.00
140.40
140.80
140.80
945,195
Jun 26, 2026
142.00
142.00
139.60
140.80
140.80
3,992,662
Jun 25, 2026
143.20
143.20
141.60
142.00
142.00
2,421,680
Jun 24, 2026
141.60
143.20
141.60
141.80
141.80
3,690,151
Jun 23, 2026
143.00
143.00
141.60
142.00
142.00
3,160,625
Jun 22, 2026
142.00
144.00
142.00
143.40
143.40
4,209,221
Jun 18, 2026
143.20
144.00
142.00
143.20
143.20
4,517,905
Jun 16, 2026
141.20
144.80
141.20
144.00
144.00
7,178,777
Jun 15, 2026
141.00
142.80
141.00
141.40
141.40
2,490,840
Jun 12, 2026
141.00
141.00
140.80
141.00
141.00
589,918
Jun 11, 2026
139.60
140.40
139.60
140.40
140.40
3,807,112
Jun 10, 2026
141.20
141.40
140.80
140.80
140.80
2,323,218
Jun 9, 2026
142.00
142.00
141.40
142.00
142.00
4,621,779
Jun 8, 2026
143.00
143.00
142.00
142.80
142.80
867,456
Jun 5, 2026
143.20
144.40
143.00
143.40
143.40
3,528,181
Jun 4, 2026
142.20
144.40
142.20
144.20
144.20
4,831,595
Jun 3, 2026
144.00
144.00
141.60
143.20
143.20
2,530,741
Jun 2, 2026
144.00
144.20
143.20
144.00
144.00
5,953,675
Jun 1, 2026
144.00
145.00
143.20
144.40
144.40
5,343,507
May 29, 2026
146.80
146.80
146.00
146.80
146.80
13,013,957
May 28, 2026
147.00
147.10
146.60
146.80
146.80
5,324,970
May 27, 2026
146.20
148.00
146.20
147.00
147.00
4,365,322
May 26, 2026
144.60
146.40
144.60
146.00
146.00
6,407,276
May 22, 2026
144.40
145.80
144.40
145.60
145.60
736,592
May 21, 2026
144.60
146.00
144.60
145.40
145.40
2,967,062
May 20, 2026
144.20
145.60
144.00
144.60
144.60
3,132,511
May 19, 2026
144.40
144.80
144.40
144.60
144.60
963,440
May 18, 2026
144.20
145.00
144.20
144.40
144.40
1,809,153
May 15, 2026
144.60
145.60
144.60
145.60
145.60
3,162,402
May 13, 2026
145.20
146.20
145.20
145.80
145.80
5,053,725
May 12, 2026
147.00
147.00
144.60
146.00
146.00
2,562,383
May 11, 2026
147.00
148.00
146.60
147.20
147.20
4,819,194
May 8, 2026
147.20
147.60
146.60
147.00
147.00
11,132,397
May 7, 2026
147.00
147.00
145.20
146.00
146.00
3,106,069
May 6, 2026
146.20
147.00
146.00
147.00
147.00
7,386,082
May 5, 2026
145.40
146.60
145.40
146.40
146.40
6,704,714
May 4, 2026
145.00
146.00
145.00
145.80
145.80
3,394,438
Apr 30, 2026
145.00
145.00
142.00
143.60
143.60
6,543,827
Apr 29, 2026
145.40
145.60
144.60
144.80
144.80
8,602,873
Apr 28, 2026
145.20
146.40
145.20
145.40
145.40
8,230,175
Apr 27, 2026
145.20
146.00
145.20
145.60
145.60
4,890,262
Apr 24, 2026
145.00
146.20
144.60
145.80
145.80
9,939,910
Apr 22, 2026
145.40
145.80
143.80
145.40
145.40
4,935,962
Apr 21, 2026
144.40
146.20
144.40
146.00
146.00
9,438,835
Apr 20, 2026
143.80
144.80
143.20
144.40
144.40
4,079,399
Apr 17, 2026
142.00
145.00
142.00
144.80
144.80
11,489,593
Apr 16, 2026
139.40
142.20
139.40
142.20
142.20
9,978,360
Apr 15, 2026
139.60
140.20
139.40
140.20
140.20
4,663,616
Apr 14, 2026
138.60
140.00
138.20
139.80
139.80
10,031,970
Apr 13, 2026
139.00
139.00
138.00
138.80
138.80
4,721,618
Apr 10, 2026
135.40
137.80
135.20
137.60
137.60
3,564,589
Apr 9, 2026
137.00
137.00
135.60
135.80
135.80
416,223
Apr 8, 2026
136.80
138.60
136.60
137.00
137.00
5,299,412
Apr 7, 2026
135.40
135.40
134.00
134.00
134.00
635,293
Apr 2, 2026
135.50
135.50
135.50
135.50
135.50
-
Apr 1, 2026
135.00
137.00
135.00
135.50
135.50
4,603,895
Mar 31, 2026
132.00
135.00
132.00
135.00
135.00
4,899,275
Mar 30, 2026
133.00
133.50
131.50
133.00
133.00
1,708,249
Mar 27, 2026
131.50
134.00
130.50
134.00
134.00
3,132,845
Mar 26, 2026
135.00
135.00
133.50
133.50
133.50
3,311,807
Mar 25, 2026
132.00
134.50
132.00
134.50
134.50
5,236,986
Mar 24, 2026
131.00
132.00
130.00
132.00
132.00
8,038,466
Mar 23, 2026
130.00
131.50
126.50
131.00
131.00
6,713,175
Mar 20, 2026
7.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
132.50
132.50
129.50
129.50
129.50
8,559,588
Mar 19, 2026
139.00
139.50
138.00
138.00
130.72
3,143,966
Mar 18, 2026
139.00
141.00
138.50
139.50
132.14
5,168,552
Mar 17, 2026
141.50
142.50
141.00
141.00
133.56
4,246,577
Mar 16, 2026
143.50
143.50
141.00
141.50
134.04
2,452,795
Mar 13, 2026
140.50
144.50
140.50
143.50
135.93
6,156,030
Mar 12, 2026
140.00
142.00
139.00
142.00
134.51
4,058,226
Mar 11, 2026
138.50
142.00
138.50
142.00
134.51
8,701,086
Mar 10, 2026
134.00
139.50
134.00
138.50
131.19
68,786,618
Mar 9, 2026
133.50
135.00
133.00
134.00
126.93
7,506,361
Mar 6, 2026
134.50
135.00
134.00
135.00
127.88
7,077,392
Mar 5, 2026
133.50
135.00
133.50
134.50
127.40
4,189,287
Mar 4, 2026
133.00
135.00
133.00
135.00
127.88
3,445,513
Mar 3, 2026
135.00
135.00
133.50
134.00
126.93
9,209,659
Mar 2, 2026
137.00
137.00
135.00
137.00
129.77
3,121,795
Feb 27, 2026
139.00
139.50
137.50
137.50
130.25
4,447,929
Feb 26, 2026
139.50
140.50
138.50
139.00
131.67
3,491,825
Feb 25, 2026
139.00
139.50
138.00
139.50
132.14
4,398,599
Feb 24, 2026
139.50
140.00
139.00
139.00
131.67
3,147,927
Feb 23, 2026
140.00
142.00
139.50
139.50
132.14
4,237,677
Feb 20, 2026
139.00
140.00
138.50
140.00
132.61
4,561,262
Feb 19, 2026
140.50
140.50
139.00
139.50
132.14
2,999,249
Feb 18, 2026
139.00
140.50
138.50
140.00
132.61
2,645,989
Feb 17, 2026
139.50
141.00
139.00
140.00
132.61
3,458,503
Feb 16, 2026
139.00
140.00
138.00
138.50
131.19
1,229,565
Feb 13, 2026
140.00
140.00
138.50
139.00
131.67
3,870,439
Feb 12, 2026
140.00
141.50
139.00
141.50
134.04
4,004,167
Feb 11, 2026
141.00
142.00
140.50
140.50
133.09
987,932
Feb 10, 2026
142.00
143.00
142.00
143.00
135.46
1,167,958
Feb 9, 2026
144.00
145.00
142.00
142.00
134.51
2,454,436
Feb 6, 2026
141.50
145.00
141.00
145.00
137.35
2,436,876
Feb 5, 2026
144.00
144.50
141.50
141.50
134.04
6,259,999
Feb 4, 2026
143.00
146.50
141.50
144.00
136.40
13,308,523
Feb 3, 2026
143.00
144.00
142.00
142.50
134.98
3,623,716
Feb 2, 2026
144.00
145.00
142.50
143.50
135.93
1,674,850
Jan 30, 2026
144.00
146.00
144.00
145.00
137.35
5,556,400
Jan 29, 2026
144.00
146.00
143.50
143.50
135.93
6,428,321
Jan 28, 2026
141.50
144.00
141.00
144.00
136.40
5,660,988
Jan 27, 2026
140.50
142.50
139.00
142.00
134.51
2,747,164
Jan 26, 2026
138.50
141.00
137.50
140.50
133.09
6,492,650
Jan 23, 2026
142.00
142.00
139.00
140.00
132.61
9,829,028
Jan 22, 2026
145.00
145.50
142.50
143.50
135.93
7,509,885
Jan 21, 2026
143.00
145.50
143.00
144.00
136.40
5,128,031
Jan 20, 2026
146.00
146.00
143.00
143.50
135.93
8,771,973
Jan 19, 2026
149.50
149.50
145.00
145.50
137.82
3,247,724
Jan 16, 2026
149.00
150.00
148.00
148.00
140.19
3,332,965
Jan 15, 2026
149.50
150.00
149.00
150.00
142.09
8,089,056
Jan 14, 2026
148.00
148.50
147.50
148.50
140.67
2,707,895
Jan 13, 2026
150.50
150.50
148.00
148.00
140.19
7,777,648
Jan 12, 2026
150.00
152.00
150.00
150.50
142.56
7,413,763
Jan 9, 2026
148.50
150.00
148.50
150.00
142.09
10,134,447
Jan 8, 2026
147.00
148.00
147.00
148.00
140.19
10,552,280
Jan 7, 2026
148.00
150.00
147.50
148.00
140.19
3,258,388
Jan 5, 2026
147.50
149.00
146.50
146.50
138.77
1,473,133
Jan 2, 2026
146.50
149.00
146.50
148.50
140.67
3,797,525
Dec 30, 2025
146.50
148.00
145.50
147.50
139.72
2,443,061
Dec 29, 2025
145.00
148.00
145.00
146.50
138.77
2,158,072
Dec 23, 2025
143.50
146.50
142.00
146.00
138.30
6,146,265
Dec 22, 2025
142.50
144.00
141.00
144.00
136.40
4,936,789
Dec 19, 2025
144.50
145.00
144.00
144.00
136.40
6,557,624
Dec 18, 2025
144.00
146.00
144.00
144.50
136.88
4,975,909
Dec 17, 2025
142.00
144.50
142.00
144.50
136.88
12,133,401
Dec 16, 2025
140.00
142.25
139.50
142.00
134.51
10,654,346
Dec 15, 2025
141.50
142.00
139.00
139.50
132.14
2,204,641
Dec 12, 2025
141.00
142.50
141.00
142.00
134.51
5,406,498
Dec 11, 2025
140.50
143.00
140.50
141.50
134.04
4,792,055
Dec 10, 2025
141.50
142.00
139.00
140.50
133.09
9,408,823
Dec 9, 2025
144.00
144.50
141.50
142.00
134.51
13,552,583
Dec 8, 2025
141.50
143.50
141.00
142.50
134.98
17,602,955
Dec 5, 2025
139.50
142.00
139.50
142.00
134.51
16,074,755
Dec 4, 2025
134.00
140.00
134.00
139.00
131.67
23,547,123
Dec 3, 2025
132.50
135.00
131.00
134.00
126.93
11,799,445
Dec 2, 2025
130.50
133.00
130.50
133.00
125.98
9,982,070
Dec 1, 2025
131.50
131.50
130.50
131.00
124.09
3,365,070
Nov 28, 2025
129.00
131.50
129.00
131.50
124.56
21,217,404
Nov 27, 2025
130.00
130.50
128.50
129.50
122.67
12,328,526
Nov 26, 2025
127.50
129.00
127.00
129.00
122.19
8,799,295
Nov 25, 2025
127.00
129.00
127.00
128.00
121.25
4,940,650
Nov 24, 2025
126.00
128.00
126.00
128.00
121.25
5,868,405
Nov 21, 2025
125.00
126.00
124.50
126.00
119.35
9,375,613
Nov 20, 2025
126.50
127.00
126.00
126.00
119.35
5,963,928
Nov 19, 2025
128.00
128.50
127.00
127.00
120.30
5,441,218
Nov 18, 2025
127.50
127.50
126.00
126.50
119.83
3,797,355
Nov 17, 2025
127.00
128.50
127.00
128.00
121.25
8,492,512
Nov 14, 2025
125.00
128.50
125.00
126.00
119.35
15,884,182
Nov 13, 2025
123.50
126.00
123.00
125.00
118.41
6,322,650
Nov 12, 2025
123.00
124.00
122.50
124.00
117.46
6,620,918
Nov 11, 2025
122.50
124.50
122.50
123.00
116.51
6,238,860
Nov 10, 2025
120.50
123.50
120.50
123.00
116.51
5,008,093
Nov 7, 2025
121.00
122.50
121.00
121.50
115.09
3,099,898
Nov 6, 2025
118.00
122.00
118.00
122.00
115.56
5,767,565
Nov 5, 2025
118.50
119.50
118.00
118.50
112.25
4,490,318
Nov 4, 2025
118.50
119.50
118.00
119.00
112.72
3,441,637
Nov 3, 2025
119.00
120.00
117.00
119.00
112.72
8,505,969
