Kaldalón hf. (ICE:KALD)
Iceland · Delayed Price · Currency is ISK 27.00
-0.40 (-1.46%)
Jan 20, 2026, 3:20 PM GMT
Kaldalón Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -1.46% | 485,074 |
| Jan 19, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | 1,197,155 |
| Jan 16, 2026 | 27.40 | 27.80 | 27.40 | 27.60 | 27.60 | 1.47% | 5,661,653 |
| Jan 15, 2026 | 27.30 | 27.35 | 27.20 | 27.20 | 27.20 | -0.73% | 3,013,017 |
| Jan 14, 2026 | 27.10 | 27.40 | 27.00 | 27.40 | 27.40 | - | 2,746,041 |
| Jan 13, 2026 | 27.30 | 27.40 | 27.20 | 27.40 | 27.40 | 0.37% | 836,315 |
| Jan 12, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.37% | 54,945 |
| Jan 9, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 1,022,851 |
| Jan 8, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 2,026,944 |
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 30,206 |
| Jan 6, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 975,894 |
| Jan 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 95,709 |
| Jan 2, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 91,858 |
| Dec 30, 2025 | 27.20 | 27.20 | 27.00 | 27.20 | 27.20 | - | 1,319,340 |
| Dec 29, 2025 | 27.00 | 27.40 | 27.00 | 27.20 | 27.20 | - | 103,586 |
| Dec 23, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 314,736 |
| Dec 22, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | 3,509,682 |
| Dec 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 21,496 |
| Dec 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 108,832 |
| Dec 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 1,027,235 |
| Dec 15, 2025 | 26.60 | 27.30 | 26.60 | 27.00 | 27.00 | 3.05% | 11,098,090 |
| Dec 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 10,590 |
| Dec 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 3,101,125 |
| Dec 10, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | 284,220 |
| Dec 9, 2025 | 26.20 | 26.40 | 26.00 | 26.40 | 26.40 | 0.76% | 451,351 |
| Dec 5, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | - | 523,584 |
| Dec 4, 2025 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | 1.55% | 1,834,096 |
| Dec 3, 2025 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | 0.78% | 5,728,282 |
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 280,186 |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 10,511 |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 9,100 |
| Nov 27, 2025 | 25.40 | 25.80 | 25.40 | 25.40 | 25.40 | 1.60% | 3,853,427 |
| Nov 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10,632 |
| Nov 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 642,447 |
| Nov 24, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 739,085 |
| Nov 21, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -0.79% | 682,331 |
| Nov 20, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.56% | 1,201,300 |
| Nov 19, 2025 | 25.80 | 26.20 | 25.60 | 25.60 | 25.60 | - | 2,919,023 |
| Nov 18, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 135,995 |
| Nov 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 450,000 |
| Nov 14, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - | 1,108,671 |
| Nov 13, 2025 | 25.85 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | 316,154 |
| Nov 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 398,736 |
| Nov 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 912,182 |
| Nov 10, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 456,500 |
| Nov 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 17,459 |
| Nov 6, 2025 | 26.00 | 26.20 | 25.80 | 25.80 | 25.80 | -0.77% | 3,711,936 |
| Nov 5, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | 288,199 |
| Nov 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 21,993 |
| Nov 3, 2025 | 26.40 | 26.40 | 25.60 | 26.00 | 26.00 | -2.99% | 3,145,996 |