Kaldalón hf. (ICE:KALD)
Iceland · Delayed Price · Currency is ISK 25.20
+0.60 (2.44%)
Oct 8, 2025, 3:29 PM GMT
Kaldalón Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.70 | 25.20 | 24.60 | 25.20 | 25.20 | 2.44% | 4,802,274 |
| Oct 7, 2025 | 24.60 | 25.00 | 24.40 | 24.60 | 24.60 | 0.82% | 3,516,829 |
| Oct 6, 2025 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | 2,036,896 |
| Oct 3, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 217,375 |
| Oct 2, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | - | 2,155,754 |
| Oct 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 38,786 |
| Sep 30, 2025 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | - | 93,523 |
| Sep 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 47,544 |
| Sep 26, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 4,794,457 |
| Sep 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5,567,323 |
| Sep 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,234,632 |
| Sep 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 20,806 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 28,306 |
| Sep 19, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | 999,161 |
| Sep 18, 2025 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | -0.83% | 874,460 |
| Sep 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 16, 2025 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | 6,358,907 |
| Sep 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | 1,069,316 |
| Sep 12, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | 3,661,564 |
| Sep 11, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - | 1,197,135 |
| Sep 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | 260,228 |
| Sep 9, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | 0.41% | 4,213,444 |
| Sep 8, 2025 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | - | 548,846 |
| Sep 5, 2025 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | 0.83% | 3,077,499 |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 52,625 |
| Sep 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,995,978 |
| Sep 2, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 1,741,003 |
| Sep 1, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | 1,415,691 |
| Aug 29, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 1,513,505 |
| Aug 28, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 713,422 |
| Aug 27, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 8,209,543 |
| Aug 26, 2025 | 25.30 | 25.30 | 24.80 | 25.00 | 25.00 | -1.57% | 2,159,727 |
| Aug 25, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | 798,543 |
| Aug 22, 2025 | 24.80 | 25.20 | 24.60 | 25.20 | 25.20 | 3.28% | 5,416,081 |
| Aug 21, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 1.67% | 2,843,213 |
| Aug 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 19, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 520,150 |
| Aug 18, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | 978,392 |
| Aug 15, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - | 9,516 |
| Aug 14, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -0.81% | 578,359 |
| Aug 13, 2025 | 25.05 | 25.05 | 24.80 | 24.80 | 24.80 | -0.80% | 626,552 |
| Aug 12, 2025 | 25.00 | 25.30 | 25.00 | 25.00 | 25.00 | - | 3,801,879 |
| Aug 11, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 178,158 |
| 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 |