Kvika banki hf. (ICE:KVIKA)
Iceland flag Iceland · Delayed Price · Currency is ISK
18.25
+0.20 (1.11%)
Sep 5, 2025, 2:12 PM GMT

Kvika banki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202518.2518.2518.2018.2518.251.11%3,057,500
Sep 4, 202517.7518.1517.7518.0518.051.98%22,310,134
Sep 3, 202517.6517.9517.6517.7017.70-0.56%4,939,369
Sep 2, 202517.4517.8017.4517.8017.802.01%19,453,466
Sep 1, 202517.6517.6517.4017.4517.45-0.29%4,767,174
Aug 29, 202517.4017.5017.4017.5017.50-0.85%4,011,267
Aug 28, 202517.6017.6517.4017.6517.65-0.28%5,060,392
Aug 27, 202517.8517.9017.7017.7017.70-0.56%20,168,000
Aug 26, 202517.9517.9517.8017.8017.80-1.11%17,333,273
Aug 25, 202518.1018.2018.0018.0018.00-1.37%9,406,286
Aug 22, 202517.7518.2517.7518.2518.251.96%10,902,871
Aug 21, 202517.9018.0017.8017.9017.900.56%11,504,321
Aug 20, 202517.8517.8517.7517.8017.80-0.56%10,159,455
Aug 19, 202517.8018.0017.8017.9017.90-1.10%11,281,921
Aug 18, 202518.0018.1018.0018.1018.101.12%2,021,937
Aug 15, 202518.1018.1017.9017.9017.90-1.10%184,229
Aug 14, 202518.5018.6017.8018.1018.10-2.16%15,034,789
Aug 13, 202518.5018.5018.3018.5018.501.37%210,811
Aug 12, 202518.5018.5018.2518.2518.25-0.82%10,478,390
Aug 11, 202518.1518.4017.9518.4018.401.38%8,083,744
Aug 8, 202517.7018.1517.7018.1518.151.11%30,331,785
Aug 7, 202517.7017.9517.7017.9517.951.41%6,158,075
Aug 6, 202517.7518.0017.7017.7017.70-1.01%11,710,188
Aug 5, 202517.8018.0017.7517.8817.88-1.22%2,056,117
Aug 1, 202518.1018.1017.8518.1018.10-2,234,912
Jul 31, 202518.0018.1017.8518.1018.10-0.28%11,376,022
Jul 30, 202518.0018.1518.0018.1518.151.40%806,667
Jul 29, 202518.1518.1517.9017.9017.90-0.56%14,567,624
Jul 28, 202518.0518.1517.9018.0018.00-0.83%7,665,210
Jul 25, 202518.1518.1518.1518.1518.151.68%315,057
Jul 24, 202518.0018.1017.8517.8517.85-9,196,780
Jul 23, 202517.8018.0517.8017.8517.85-1.11%9,752,000
Jul 22, 202518.0518.0517.8518.0518.050.56%14,185,431
Jul 21, 202517.8018.0517.7017.9517.951.13%8,310,865
Jul 18, 202517.7017.7517.4517.7517.75-0.28%3,076,753
Jul 17, 202517.8018.0017.8017.8017.80-3,608,369
Jul 16, 202518.1518.4517.8017.8017.80-0.56%42,113,229
Jul 15, 202517.9517.9517.8517.9017.900.85%1,830,030
Jul 14, 202518.0018.1017.6517.7517.75-2.20%10,494,283
Jul 11, 202518.1518.1517.9018.1518.150.83%219,227
Jul 10, 202518.0018.2017.9018.0018.00-0.28%3,838,200
Jul 9, 202518.4518.4518.0518.0518.05-1.90%15,191,976
Jul 8, 202518.7018.7518.4018.4018.40-1.60%11,553,670
Jul 7, 202519.1519.1518.5518.7018.70-1.58%26,867,977
Jul 4, 202518.1019.0018.0519.0019.004.11%33,864,066
Jul 3, 202518.2018.4018.1018.2518.250.83%16,947,988
Jul 2, 202518.0018.2018.0018.1018.101.69%12,744,285
Jul 1, 202517.4517.9017.4017.8017.802.01%13,932,067
Jun 30, 202517.4517.4517.3017.4517.450.58%7,747,248
Jun 27, 202517.2017.3517.1017.3517.350.87%9,538,114