Kaldalón hf. (ICE:KALD)
Iceland · Delayed Price · Currency is ISK 24.80
-0.20 (-0.80%)
Aug 8, 2025, 3:00 PM GMT
Kaldalón Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 121,312 |
| Aug 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 836,076 |
| Aug 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,037,445 |
| Aug 5, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.20% | 738,170 |
| Aug 1, 2025 | 25.20 | 25.20 | 25.05 | 25.05 | 25.05 | -0.60% | 105,064 |
| Jul 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 4,000 |
| Jul 30, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.56% | 3,713,456 |
| Jul 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 7,439,971 |
| Jul 28, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | 2,246,345 |
| Jul 25, 2025 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | 0.40% | 210,341 |
| Jul 24, 2025 | 25.40 | 25.40 | 25.20 | 25.30 | 25.30 | -0.39% | 2,670,997 |
| Jul 23, 2025 | 25.40 | 25.50 | 25.40 | 25.40 | 25.40 | 0.40% | 2,009,068 |
| Jul 22, 2025 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | 0.40% | 2,673,087 |
| Jul 21, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 3,316,750 |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,339,723 |
| Jul 17, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 5,203,946 |
| Jul 16, 2025 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | -0.80% | 4,038,823 |
| Jul 15, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 1,140,788 |
| Jul 14, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1.61% | 5,500,440 |
| Jul 11, 2025 | 24.20 | 24.90 | 24.20 | 24.80 | 24.80 | 2.48% | 8,956,431 |
| Jul 10, 2025 | 24.10 | 24.40 | 24.00 | 24.20 | 24.20 | 0.83% | 6,941,319 |
| Jul 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 12,775,455 |
| Jul 8, 2025 | 23.80 | 24.60 | 23.80 | 24.20 | 24.20 | 1.68% | 4,744,222 |
| Jul 7, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.71% | 4,446,881 |
| Jul 4, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | 1,953,444 |
| Jul 3, 2025 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | 0.87% | 637,738 |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 572,874 |
| Jul 1, 2025 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 4.59% | 13,080,115 |
| Jun 30, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -0.91% | 5,687,634 |
| Jun 27, 2025 | 22.20 | 22.20 | 21.80 | 22.00 | 22.00 | -1.79% | 5,221,954 |
| Jun 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jun 25, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -1.75% | 609,183 |
| Jun 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | 1,405,739 |
| Jun 23, 2025 | 22.40 | 22.80 | 22.40 | 22.70 | 22.70 | 2.25% | 1,743,328 |
| Jun 20, 2025 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -5.13% | 9,940,213 |
| Jun 19, 2025 | 24.20 | 24.20 | 23.40 | 23.40 | 23.40 | -3.31% | 2,773,255 |
| Jun 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 5,990 |
| Jun 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 13, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -1.63% | 141,464 |
| Jun 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 1,638,271 |
| Jun 11, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 0.81% | 182,509 |
| Jun 10, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 829,039 |
| Jun 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 40,000 |
| Jun 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | 8,000 |
| Jun 4, 2025 | 25.30 | 25.30 | 25.20 | 25.30 | 25.30 | -0.39% | 188,795 |
| Jun 3, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.40% | 15,542 |
| Jun 2, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| May 30, 2025 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 0.40% | 1,897,739 |
| May 28, 2025 | 25.40 | 25.60 | 25.20 | 25.20 | 25.20 | -0.79% | 9,694,670 |
| May 27, 2025 | 25.60 | 25.60 | 25.20 | 25.40 | 25.40 | -0.78% | 7,895,344 |