Kaldvik AS (ICE:KLDVK)
Iceland · Delayed Price · Currency is ISK 117.00
0.00 (0.00%)
At close: Jan 16, 2026
Kaldvik AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 9.66% | 2,900 |
| Sep 9, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -4.61% | 5,200 |
| 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 |