Kaldalón hf. (ICE:KALD)
Iceland · Delayed Price · Currency is ISK 26.60
+0.20 (0.76%)
Aug 26, 2026, 3:29 PM GMT
Kaldalón Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |