Kaldvik AS (ICE:KLDVK)
Iceland · Delayed Price · Currency is ISK 58.00
0.00 (0.00%)
At close: Oct 15, 2026
ICE:KLDVK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -9.38% | 375 |
| Sep 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | 3,000 |
| Sep 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | 2,519 |
| Sep 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -17.50% | 875 |
| Sep 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | 1,250 |
| Aug 31, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -4.79% | 869 |
| Aug 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | 239 |
| Aug 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 15.07% | 370 |
| Aug 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,370 |
| Aug 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 10,700 |
| Aug 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 13,890 |
| Aug 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | 4,348 |
| Jul 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 3,000 |
| Jul 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | 4,348 |
| Jul 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.99% | 289 |
| Jul 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 5.51% | 1,500 |
| Jun 30, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 314 |
| Jun 22, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -4.48% | 5,343 |
| Jun 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 2,500 |
| Jun 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 2,928 |
| Jun 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 1,490 |
| Jun 8, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 4.65% | 3,370 |
| Jun 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.03% | 6,700 |
| Jun 1, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 2.48% | 3,212 |
| May 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 11.01% | 1,652 |
| May 26, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 23.30% | 2,500 |
| May 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 607 |
| May 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 6,093 |
| May 18, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | 6,700 |
| May 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -5.44% | 21,115 |
| May 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.46% | 10,000 |
| May 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.67% | 1,082 |
| May 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | 6,700 |
| May 4, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -9.76% | 10,400 |
| Apr 30, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | 6,700 |
| Apr 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.72% | 27,000 |
| Apr 28, 2026 | 53.50 | 54.00 | 53.00 | 53.00 | 53.00 | -4.50% | 39,787 |
| Apr 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 5.71% | 6,700 |
| Apr 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 6,700 |
| Apr 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 3,005 |