Kvika banki hf. (ICE:KVIKA)
Iceland · Delayed Price · Currency is ISK 17.90
+0.05 (0.28%)
Oct 22, 2025, 3:29 PM GMT
Kvika banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.28% | 4,332,392 |
| Oct 21, 2025 | 17.90 | 17.90 | 17.80 | 17.85 | 17.85 | -1.38% | 10,350,149 |
| Oct 20, 2025 | 18.10 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 1,090,029 |
| Oct 17, 2025 | 17.90 | 18.00 | 17.65 | 18.00 | 18.00 | -0.55% | 70,143,171 |
| Oct 16, 2025 | 18.05 | 18.20 | 18.05 | 18.10 | 18.10 | -0.82% | 3,004,078 |
| Oct 15, 2025 | 18.30 | 18.40 | 18.10 | 18.25 | 18.25 | 0.27% | 12,614,555 |
| Oct 14, 2025 | 17.80 | 18.20 | 17.55 | 18.20 | 18.20 | 1.96% | 17,453,317 |
| Oct 13, 2025 | 17.80 | 17.85 | 17.80 | 17.85 | 17.85 | -0.83% | 6,233,500 |
| Oct 10, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | -0.28% | 313,406 |
| Oct 9, 2025 | 18.00 | 18.05 | 17.80 | 18.05 | 18.05 | - | 599,048 |
| Oct 8, 2025 | 18.00 | 18.05 | 17.90 | 18.05 | 18.05 | 0.28% | 6,150,156 |
| Oct 7, 2025 | 18.15 | 18.20 | 18.00 | 18.00 | 18.00 | - | 8,836,806 |
| Oct 6, 2025 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | -0.83% | 5,387,754 |
| Oct 3, 2025 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | 1.11% | 345,088 |
| Oct 2, 2025 | 18.20 | 18.20 | 17.95 | 17.95 | 17.95 | -0.17% | 9,126,119 |
| Oct 1, 2025 | 18.00 | 18.20 | 17.98 | 17.98 | 17.98 | 0.17% | 2,118,317 |
| Sep 30, 2025 | 18.00 | 18.15 | 17.95 | 17.95 | 17.95 | - | 10,452,385 |
| Sep 29, 2025 | 18.25 | 18.25 | 17.95 | 17.95 | 17.95 | -0.83% | 3,012,739 |
| Sep 26, 2025 | 18.00 | 18.10 | 17.95 | 18.10 | 18.10 | - | 8,065,838 |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | 2,500,000 |
| Sep 24, 2025 | 18.25 | 18.30 | 18.15 | 18.30 | 18.30 | - | 2,073,508 |
| Sep 23, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -0.54% | 388,962 |
| Sep 22, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -0.27% | 5,051,042 |
| Sep 19, 2025 | 18.50 | 18.50 | 18.25 | 18.45 | 18.45 | -0.27% | 8,139,868 |
| Sep 18, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 0.54% | 5,119,040 |
| Sep 17, 2025 | 18.55 | 18.55 | 18.30 | 18.40 | 18.40 | -0.81% | 9,057,233 |
| Sep 16, 2025 | 18.65 | 18.85 | 18.55 | 18.55 | 18.55 | -0.96% | 6,372,557 |
| Sep 15, 2025 | 18.65 | 18.80 | 18.65 | 18.73 | 18.73 | 0.97% | 31,854,659 |
| Sep 12, 2025 | 18.55 | 18.55 | 18.45 | 18.55 | 18.55 | - | 53,821,590 |
| Sep 11, 2025 | 18.55 | 18.55 | 18.35 | 18.55 | 18.55 | 0.27% | 51,792,520 |
| Sep 10, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.49% | 21,604,264 |
| Sep 9, 2025 | 18.10 | 18.10 | 18.00 | 18.05 | 18.05 | 0.28% | 10,442,526 |
| Sep 8, 2025 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -1.37% | 3,650,999 |
| Sep 5, 2025 | 18.25 | 18.25 | 18.20 | 18.25 | 18.25 | 1.11% | 3,057,500 |
| Sep 4, 2025 | 17.75 | 18.15 | 17.75 | 18.05 | 18.05 | 1.98% | 22,310,134 |
| Sep 3, 2025 | 17.65 | 17.95 | 17.65 | 17.70 | 17.70 | -0.56% | 4,939,369 |
| Sep 2, 2025 | 17.45 | 17.80 | 17.45 | 17.80 | 17.80 | 2.01% | 19,453,466 |
| Sep 1, 2025 | 17.65 | 17.65 | 17.40 | 17.45 | 17.45 | -0.29% | 4,767,174 |
| Aug 29, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -0.85% | 4,011,267 |
| Aug 28, 2025 | 17.60 | 17.65 | 17.40 | 17.65 | 17.65 | -0.28% | 5,060,392 |
| Aug 27, 2025 | 17.85 | 17.90 | 17.70 | 17.70 | 17.70 | -0.56% | 20,168,000 |
| Aug 26, 2025 | 17.95 | 17.95 | 17.80 | 17.80 | 17.80 | -1.11% | 17,333,273 |
| Aug 25, 2025 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | -1.37% | 9,406,286 |
| Aug 22, 2025 | 17.75 | 18.25 | 17.75 | 18.25 | 18.25 | 1.96% | 10,902,871 |
| Aug 21, 2025 | 17.90 | 18.00 | 17.80 | 17.90 | 17.90 | 0.56% | 11,504,321 |
| Aug 20, 2025 | 17.85 | 17.85 | 17.75 | 17.80 | 17.80 | -0.56% | 10,159,455 |
| Aug 19, 2025 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | -1.10% | 11,281,921 |
| Aug 18, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.12% | 2,021,937 |
| Aug 15, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | 184,229 |
| Aug 14, 2025 | 18.50 | 18.60 | 17.80 | 18.10 | 18.10 | -2.16% | 15,034,789 |