Kaldalón hf. (ICE:KALD)
Iceland · Delayed Price · Currency is ISK 23.40
-0.20 (-0.85%)
Oct 8, 2026, 3:29 PM GMT
Kaldalón Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | -0.85% | 1,542,777 |
| Oct 7, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | 141,807 |
| Oct 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 691,706 |
| Oct 5, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -1.28% | 1,214,463 |
| Oct 2, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | 0.43% | 3,151,440 |
| Oct 1, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -2.50% | 1,590,384 |
| Sep 30, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 1.69% | 774,794 |
| Sep 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 22,664 |
| Sep 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 22,664 |
| Sep 25, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - | 116,726 |
| Sep 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 46,793 |
| Sep 23, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -1.65% | 1,416,050 |
| Sep 22, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 858,381 |
| Sep 21, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 591,405 |
| Sep 18, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | - | 7,744,244 |
| Sep 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 311,157 |
| Sep 16, 2026 | 24.20 | 24.20 | 23.80 | 24.20 | 24.20 | - | 1,562,533 |
| Sep 15, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -1.63% | 3,506,894 |
| Sep 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 3,437,398 |
| Sep 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | 935,484 |
| Sep 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | 708,740 |
| Sep 9, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -1.55% | 702,673 |
| Sep 8, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 382,921 |
| Sep 7, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -1.53% | 12,393 |
| Sep 4, 2026 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | 1.55% | 105,474 |
| Sep 3, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -2.27% | 1,031,503 |
| Sep 2, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -1.49% | 4,985,727 |
| Sep 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 38,385 |
| Aug 31, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 333,368 |
| Aug 28, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | 377,231 |
| Aug 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 82,787 |
| Aug 26, 2026 | 26.50 | 26.80 | 26.40 | 26.60 | 26.60 | 0.76% | 502,723 |
| Aug 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 146,969 |
| Aug 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 33,412 |
| Aug 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 174,091 |
| Aug 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 11,649 |
| Aug 19, 2026 | 26.40 | 26.80 | 26.40 | 26.60 | 26.60 | 1.14% | 5,917,698 |
| Aug 18, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | 2,500,000 |
| Aug 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 20,844 |
| Aug 14, 2026 | 26.40 | 26.60 | 26.20 | 26.20 | 26.20 | - | 634,946 |
| Aug 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | 46,261 |
| Aug 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 141,000 |
| Aug 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 7,894 |
| Aug 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | 2,000,000 |
| Aug 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | 153,000 |
| Aug 5, 2026 | 26.10 | 26.60 | 26.10 | 26.40 | 26.40 | 0.76% | 3,937,290 |
| Aug 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 1,250,000 |
| Jul 31, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | - | 1,002,083 |
| Jul 30, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 1.55% | 806,894 |
| Jul 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 500,000 |