Kaldalón hf. (ICE:KALD)
Iceland · Delayed Price · Currency is ISK 25.40
0.00 (0.00%)
Jul 14, 2026, 2:49 PM GMT
Kaldalón Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | 101,920 |
| Jul 13, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | 835,382 |
| Jul 10, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 1,120,700 |
| Jul 9, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | 0.78% | 299,210 |
| Jul 8, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -1.54% | 1,325,885 |
| Jul 7, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 682,598 |
| Jul 6, 2026 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | - | 392,651 |
| Jul 3, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 12,269 |
| Jul 2, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 8,485 |
| Jul 1, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 226,990 |
| Jun 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 13,786 |
| Jun 29, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 276,286 |
| Jun 26, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | - | 235,000 |
| Jun 25, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 1.56% | 727,222 |
| Jun 24, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | - | 4,010,511 |
| Jun 23, 2026 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 1,743,300 |
| Jun 22, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - | 2,827,239 |
| Jun 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 733,096 |
| Jun 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 86,012 |
| Jun 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | 1,985 |
| Jun 15, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | 74,130 |
| Jun 12, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -0.78% | 14,788 |
| Jun 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 105,826 |
| Jun 10, 2026 | 25.40 | 25.50 | 25.40 | 25.40 | 25.40 | -0.78% | 3,928,334 |
| Jun 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 13,914 |
| Jun 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 5,500 |
| Jun 5, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 18,476 |
| Jun 4, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 4.00% | 3,586,501 |
| Jun 3, 2026 | 25.00 | 25.20 | 24.40 | 25.00 | 25.00 | -0.79% | 2,777,663 |
| Jun 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 457,978 |
| Jun 1, 2026 | 25.40 | 25.40 | 24.80 | 25.00 | 25.00 | -3.10% | 3,196,367 |
| May 29, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -2.27% | 2,790,111 |
| May 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | 11,176 |
| May 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | 37,000 |
| May 26, 2026 | 26.40 | 26.80 | 26.40 | 26.40 | 26.40 | -0.75% | 106,689 |
| May 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 9,755 |
| May 21, 2026 | 26.50 | 26.60 | 26.40 | 26.40 | 26.40 | - | 6,547,489 |
| May 20, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | 3,015,241 |
| May 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 10,768 |
| May 18, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 0.75% | 315,768 |
| May 12, 2026 | 27.10 | 27.10 | 26.80 | 26.80 | 26.80 | -0.74% | 1,197,875 |
| May 11, 2026 | 27.20 | 27.40 | 27.00 | 27.00 | 27.00 | -0.74% | 2,655,555 |
| May 8, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.37% | 93,502 |
| May 7, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | 1,000,000 |
| May 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 5,000 |
| May 5, 2026 | 26.80 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 2,724,751 |
| May 4, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 1.52% | 3,693,442 |
| Apr 29, 2026 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | 0.76% | 959,677 |
| Apr 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | 15,000 |
| Apr 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 751 |