Kaldalón hf. (ICE:KALD)
Iceland · Delayed Price · Currency is ISK 23.80
-0.40 (-1.65%)
Sep 16, 2026, 9:57 AM GMT
Kaldalón Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 59,469 |
| Jul 22, 2026 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | 0.39% | 5,811,677 |
| Jul 21, 2026 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.39% | 4,426,040 |
| Jul 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 10,672 |
| 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 |