Kaldvik AS (ICE:KLDVK)
Iceland · Delayed Price · Currency is ISK 53.00
0.00 (0.00%)
At close: Mar 19, 2026
ICE:KLDVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | 6,700 |
| Mar 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 6,700 |
| Mar 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 6,700 |
| Mar 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 6,700 |
| Mar 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 6,700 |
| Mar 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.83% | 5,000 |
| Mar 10, 2026 | 61.00 | 61.50 | 59.50 | 60.00 | 60.00 | 0.84% | 27,100 |
| Mar 9, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | 3.48% | 13,400 |
| Mar 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 8.49% | 869 |
| Mar 3, 2026 | 60.00 | 60.00 | 53.00 | 53.00 | 53.00 | -14.52% | 45,500 |
| Mar 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 3,016 |
| Feb 27, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -28.41% | 13,400 |
| Feb 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 136 |
| Feb 6, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 2,700 |
| Feb 4, 2026 | 87.50 | 89.00 | 87.50 | 89.00 | 89.00 | 10.56% | 2,928 |
| Feb 2, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.59% | 6,700 |
| Jan 29, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.91% | 427 |
| Jan 28, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -18.10% | 4,252 |
| Jan 26, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -4.55% | 13,400 |
| Jan 23, 2026 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | -5.98% | 13,700 |
| Jan 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.63% | 427 |
| Jan 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 900 |
| Dec 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 6,700 |
| Dec 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | 6,700 |
| Dec 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | 6,700 |
| Dec 1, 2025 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -8.00% | 347 |
| Nov 28, 2025 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 5.04% | 2,092 |
| Nov 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -14.39% | 6,700 |
| Nov 19, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 1,750 |
| Nov 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | 1,500 |
| Nov 17, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 3,500 |
| Nov 14, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | 3,500 |
| Oct 30, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 2.14% | 4,430 |
| Oct 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -4.11% | 259 |
| Oct 22, 2025 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -3.31% | 20,307 |
| Oct 15, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 40,000 |
| Oct 10, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.58% | 1,000 |
| Oct 8, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 657 |
| Oct 6, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 1,500 |
| Oct 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.18% | 2,234 |
| Sep 22, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | 2,000 |