Kvika banki hf. (ICE:KVIKA)
Iceland flag Iceland · Delayed Price · Currency is ISK
18.10
0.00 (0.00%)
Sep 26, 2025, 3:19 PM GMT

Kvika banki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.0018.1017.9518.1018.10-8,065,838
Sep 25, 202518.1018.1018.1018.1018.10-1.09%2,500,000
Sep 24, 202518.2518.3018.1518.3018.30-2,073,508
Sep 23, 202518.6018.6018.3018.3018.30-0.54%388,962
Sep 22, 202518.3018.4018.3018.4018.40-0.27%5,051,042
Sep 19, 202518.5018.5018.2518.4518.45-0.27%8,139,868
Sep 18, 202518.3018.5018.3018.5018.500.54%5,119,040
Sep 17, 202518.5518.5518.3018.4018.40-0.81%9,057,233
Sep 16, 202518.6518.8518.5518.5518.55-0.96%6,372,557
Sep 15, 202518.6518.8018.6518.7318.730.97%31,854,659
Sep 12, 202518.5518.5518.4518.5518.55-53,821,590
Sep 11, 202518.5518.5518.3518.5518.550.27%51,792,520
Sep 10, 202518.0018.5018.0018.5018.502.49%21,604,264
Sep 9, 202518.1018.1018.0018.0518.050.28%10,442,526
Sep 8, 202518.2518.2518.0018.0018.00-1.37%3,650,999
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