Kaldvik AS (ICE:KLDVK)
Iceland · Delayed Price · Currency is ISK 172.00
0.00 (0.00%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 216.00 | 1.89% | 10,672 |
| May 26, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2.91% | 1,442 |
| May 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -2.83% | 145 |
| May 12, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -3.64% | 4,000 |
| May 2, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -5.98% | 197 |
| Apr 10, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 1,300 |
| Apr 8, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 4.46% | 6,700 |
| Apr 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -13.85% | 5,586 |
| Apr 4, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -6.47% | 3,850 |
| Apr 2, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | 197 |
| Mar 26, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 653 |
| Mar 25, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1.44% | 3,000 |
| Mar 19, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 6,700 |
| Mar 17, 2025 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | -6.71% | 13,000 |
| Mar 14, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -3.25% | 402 |
| Mar 11, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -4.35% | 38 |
| Mar 10, 2025 | 290.00 | 322.00 | 282.00 | 322.00 | 322.00 | 5.23% | 2,038 |
| Mar 3, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | 163 |
| Feb 28, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.29% | 653 |
| Feb 26, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -9.88% | 14,700 |
| Feb 20, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2.38% | 300 |
| Feb 17, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -1.18% | 2,300 |