Kaldvik AS (ICE:KLDVK)
Iceland · Delayed Price · Currency is ISK 152.00
+1.00 (0.66%)
At close: Sep 1, 2025
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | 2,375 |
| Aug 29, 2025 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | -3.21% | 23,050 |
| Aug 28, 2025 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -5.45% | 13,400 |
| Aug 21, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -5.17% | 1,800 |
| Aug 13, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.16% | 575 |
| Aug 8, 2025 | 167.00 | 172.00 | 167.00 | 172.00 | 172.00 | -1.15% | 2,406 |
| Jul 29, 2025 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | -2.79% | 7,270 |
| Jul 28, 2025 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 4.07% | 6,700 |
| Jul 21, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 500 |
| Jul 18, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 315 |
| Jul 15, 2025 | 177.00 | 177.00 | 172.00 | 172.00 | 172.00 | -2.27% | 1,660 |
| Jul 14, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 5.39% | 284 |
| Jul 7, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 2,000 |
| Jul 3, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 179 |
| Jul 2, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 739 |
| Jun 27, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 1,230 |
| Jun 24, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | 500 |
| Jun 19, 2025 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | - | 6,177 |
| Jun 18, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 6,380 |
| Jun 16, 2025 | 166.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2.41% | 1,491 |
| Jun 13, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -6.21% | 2,000 |
| Jun 12, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 2,000 |
| Jun 11, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | 400 |
| Jun 10, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.17% | 3,374 |
| Jun 6, 2025 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | -14.81% | 8,700 |
| May 28, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 213.92 | 1.89% | 10,672 |
| May 26, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 209.96 | 2.91% | 1,442 |
| May 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 204.02 | -2.83% | 145 |
| May 12, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 209.96 | -3.64% | 4,000 |
| May 2, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 217.88 | -5.98% | 197 |
| Apr 10, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 231.75 | - | 1,300 |
| Apr 8, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 231.75 | 4.46% | 6,700 |
| Apr 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 221.84 | -13.85% | 5,586 |
| Apr 4, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 257.50 | -6.47% | 3,850 |
| Apr 2, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 275.32 | -1.42% | 197 |
| Mar 26, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 279.28 | - | 653 |
| Mar 25, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 279.28 | 1.44% | 3,000 |
| Mar 19, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 275.32 | - | 6,700 |
| Mar 17, 2025 | 280.00 | 280.00 | 278.00 | 278.00 | 275.32 | -6.71% | 13,000 |
| Mar 14, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 295.13 | -3.25% | 402 |
| Mar 11, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 305.03 | -4.35% | 38 |