Kvika banki hf. (ICE:KVIKA)
Iceland · Delayed Price · Currency is ISK 18.15
+0.20 (1.11%)
Aug 8, 2025, 3:25 PM GMT
Kvika banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17.70 | 18.15 | 17.70 | 18.15 | 18.15 | 1.11% | 25,331,785 |
| Aug 7, 2025 | 17.70 | 17.95 | 17.70 | 17.95 | 17.95 | 1.41% | 6,158,075 |
| Aug 6, 2025 | 17.75 | 18.00 | 17.70 | 17.70 | 17.70 | -1.01% | 11,710,188 |
| Aug 5, 2025 | 17.80 | 18.00 | 17.75 | 17.88 | 17.88 | -1.22% | 2,056,117 |
| Aug 1, 2025 | 18.10 | 18.10 | 17.85 | 18.10 | 18.10 | - | 2,234,912 |
| Jul 31, 2025 | 18.00 | 18.10 | 17.85 | 18.10 | 18.10 | -0.28% | 11,376,022 |
| Jul 30, 2025 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 1.40% | 806,667 |
| Jul 29, 2025 | 18.15 | 18.15 | 17.90 | 17.90 | 17.90 | -0.56% | 14,567,624 |
| Jul 28, 2025 | 18.05 | 18.15 | 17.90 | 18.00 | 18.00 | -0.83% | 7,665,210 |
| Jul 25, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.68% | 315,057 |
| Jul 24, 2025 | 18.00 | 18.10 | 17.85 | 17.85 | 17.85 | - | 9,196,780 |
| Jul 23, 2025 | 17.80 | 18.05 | 17.80 | 17.85 | 17.85 | -1.11% | 9,752,000 |
| Jul 22, 2025 | 18.05 | 18.05 | 17.85 | 18.05 | 18.05 | 0.56% | 14,185,431 |
| Jul 21, 2025 | 17.80 | 18.05 | 17.70 | 17.95 | 17.95 | 1.13% | 8,310,865 |
| Jul 18, 2025 | 17.70 | 17.75 | 17.45 | 17.75 | 17.75 | -0.28% | 3,076,753 |
| Jul 17, 2025 | 17.80 | 18.00 | 17.80 | 17.80 | 17.80 | - | 3,608,369 |
| Jul 16, 2025 | 18.15 | 18.45 | 17.80 | 17.80 | 17.80 | -0.56% | 42,113,229 |
| Jul 15, 2025 | 17.95 | 17.95 | 17.85 | 17.90 | 17.90 | 0.85% | 1,830,030 |
| Jul 14, 2025 | 18.00 | 18.10 | 17.65 | 17.75 | 17.75 | -2.20% | 10,494,283 |
| Jul 11, 2025 | 18.15 | 18.15 | 17.90 | 18.15 | 18.15 | 0.83% | 219,227 |
| Jul 10, 2025 | 18.00 | 18.20 | 17.90 | 18.00 | 18.00 | -0.28% | 3,838,200 |
| Jul 9, 2025 | 18.45 | 18.45 | 18.05 | 18.05 | 18.05 | -1.90% | 15,191,976 |
| Jul 8, 2025 | 18.70 | 18.75 | 18.40 | 18.40 | 18.40 | -1.60% | 11,553,670 |
| Jul 7, 2025 | 19.15 | 19.15 | 18.55 | 18.70 | 18.70 | -1.58% | 26,867,977 |
| Jul 4, 2025 | 18.10 | 19.00 | 18.05 | 19.00 | 19.00 | 4.11% | 33,864,066 |
| Jul 3, 2025 | 18.20 | 18.40 | 18.10 | 18.25 | 18.25 | 0.83% | 16,947,988 |
| Jul 2, 2025 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | 1.69% | 12,744,285 |
| Jul 1, 2025 | 17.45 | 17.90 | 17.40 | 17.80 | 17.80 | 2.01% | 13,932,067 |
| Jun 30, 2025 | 17.45 | 17.45 | 17.30 | 17.45 | 17.45 | 0.58% | 7,747,248 |
| Jun 27, 2025 | 17.20 | 17.35 | 17.10 | 17.35 | 17.35 | 0.87% | 9,538,114 |
| Jun 26, 2025 | 17.05 | 17.20 | 16.95 | 17.20 | 17.20 | 0.29% | 15,191,081 |
| Jun 25, 2025 | 17.00 | 17.15 | 16.95 | 17.15 | 17.15 | -0.87% | 14,473,351 |
| Jun 24, 2025 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | 1.76% | 12,148,948 |
| Jun 23, 2025 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | 0.89% | 10,501,054 |
| Jun 20, 2025 | 17.10 | 17.10 | 16.75 | 16.85 | 16.85 | -1.75% | 15,173,628 |
| Jun 19, 2025 | 17.20 | 17.20 | 16.85 | 17.15 | 17.15 | 0.29% | 34,453,842 |
| Jun 18, 2025 | 17.30 | 17.30 | 17.05 | 17.10 | 17.10 | -0.47% | 12,721,186 |
| Jun 16, 2025 | 17.15 | 17.30 | 16.95 | 17.18 | 17.18 | -2.11% | 15,164,495 |
| Jun 13, 2025 | 17.45 | 17.55 | 17.25 | 17.55 | 17.55 | 0.57% | 27,500,477 |
| Jun 12, 2025 | 17.40 | 17.60 | 17.40 | 17.45 | 17.45 | -0.57% | 19,485,677 |
| Jun 11, 2025 | 17.55 | 17.65 | 17.45 | 17.55 | 17.55 | -0.57% | 6,970,646 |
| Jun 10, 2025 | 17.95 | 17.95 | 17.60 | 17.65 | 17.65 | -1.67% | 16,266,025 |
| Jun 6, 2025 | 18.00 | 18.00 | 17.75 | 17.95 | 17.95 | - | 3,087,417 |
| Jun 5, 2025 | 18.00 | 18.00 | 17.75 | 17.95 | 17.95 | 0.28% | 15,557,934 |
| Jun 4, 2025 | 17.95 | 18.00 | 17.80 | 17.90 | 17.90 | -0.28% | 12,631,092 |
| Jun 3, 2025 | 17.65 | 17.95 | 17.50 | 17.95 | 17.95 | 1.70% | 34,929,964 |
| Jun 2, 2025 | 17.55 | 17.65 | 17.40 | 17.65 | 17.65 | 0.40% | 30,906,940 |
| May 30, 2025 | 17.55 | 17.85 | 17.45 | 17.58 | 17.58 | 0.17% | 24,753,382 |
| May 28, 2025 | 17.60 | 17.60 | 17.00 | 17.55 | 17.55 | 10.38% | 85,640,655 |
| May 27, 2025 | 15.95 | 16.05 | 15.90 | 15.90 | 15.90 | -0.31% | 36,747,427 |