Kvika banki Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	17.05	17.20	17.05	17.20	-	1.18%	5,002,000
Mar 31, 2026	17.00	17.10	16.95	17.00	17.00	-0.29%	17,418,430
Mar 30, 2026	17.10	17.30	17.05	17.05	17.05	-0.87%	5,052,312
Mar 27, 2026	17.30	17.30	17.20	17.20	17.20	-0.58%	1,050,000
Mar 26, 2026	17.28	17.30	17.28	17.30	17.30	-	3,528,500
Mar 25, 2026	17.30	17.45	17.30	17.30	17.30	0.58%	2,079,800
Mar 24, 2026	17.40	17.45	17.00	17.20	17.20	-1.43%	19,687,730
Mar 23, 2026	17.10	17.45	16.95	17.45	17.45	0.29%	6,486,304
Mar 20, 2026	17.40	17.40	17.25	17.40	17.40	0.58%	5,958,171
Mar 19, 2026	17.60	17.60	17.30	17.30	17.30	-3.35%	5,566,568
Mar 18, 2026	17.95	18.05	17.75	17.90	17.54	-1.78%	14,094,250
Mar 17, 2026	18.40	18.45	18.10	18.23	17.86	-0.95%	6,835,131
Mar 16, 2026	18.40	18.70	18.40	18.40	18.03	-1.08%	2,775,686
Mar 13, 2026	18.40	18.70	18.40	18.60	18.23	0.27%	6,064,420
Mar 12, 2026	18.40	18.55	18.40	18.55	18.18	0.54%	2,631,803
Mar 11, 2026	18.40	18.58	18.40	18.45	18.08	0.27%	7,250,329
Mar 10, 2026	18.50	18.55	18.40	18.40	18.03	-	5,578,203
Mar 9, 2026	18.20	18.40	18.05	18.40	18.03	-0.54%	8,145,158
Mar 6, 2026	18.70	18.75	18.50	18.50	18.13	-1.07%	25,752,000
Mar 5, 2026	18.45	18.70	18.45	18.70	18.32	1.36%	6,442,006
Mar 4, 2026	18.30	18.65	18.30	18.45	18.08	0.82%	6,248,853
Mar 3, 2026	18.60	18.60	18.20	18.30	17.93	-2.14%	20,926,120
Mar 2, 2026	18.60	18.90	18.60	18.70	18.32	-1.32%	8,059,301
Feb 27, 2026	19.00	19.20	18.95	18.95	18.57	-1.30%	8,652,963
Feb 26, 2026	19.10	19.20	19.00	19.20	18.81	1.59%	8,272,127
Feb 25, 2026	18.70	19.20	18.55	18.90	18.52	1.61%	36,607,370
Feb 24, 2026	18.50	18.80	18.50	18.60	18.23	0.54%	24,906,660
Feb 23, 2026	18.05	18.50	18.05	18.50	18.13	1.65%	4,867,766
Feb 20, 2026	18.00	18.20	17.85	18.20	17.83	1.25%	14,283,010
Feb 19, 2026	18.00	18.00	17.98	17.98	17.61	-0.14%	10,018,300
Feb 18, 2026	18.10	18.20	17.95	18.00	17.64	-1.64%	14,307,070
Feb 17, 2026	18.00	18.35	18.00	18.30	17.93	2.66%	17,785,830
Feb 16, 2026	17.70	17.83	17.70	17.83	17.47	-0.42%	2,005,000
Feb 13, 2026	18.05	18.25	17.90	17.90	17.54	-0.83%	12,191,770
Feb 12, 2026	18.55	18.55	18.05	18.05	17.69	-4.75%	12,339,340
Feb 11, 2026	18.80	18.95	18.80	18.95	18.57	-	7,504,562
Feb 10, 2026	18.85	19.05	18.85	18.95	18.57	-0.79%	12,079,620
Feb 9, 2026	18.95	19.10	18.80	19.10	18.72	0.79%	6,309,530
Feb 6, 2026	18.75	18.95	18.75	18.95	18.57	1.07%	6,340,205
Feb 5, 2026	18.85	18.90	18.75	18.75	18.37	-0.79%	12,161,830
Feb 4, 2026	18.73	19.10	18.60	18.90	18.52	1.34%	17,438,380
Feb 3, 2026	18.65	18.80	18.65	18.65	18.27	-1.06%	13,428,310
Feb 2, 2026	18.50	18.85	18.45	18.85	18.47	1.07%	17,344,550
Jan 30, 2026	18.25	18.75	18.25	18.65	18.27	1.08%	23,544,600
Jan 29, 2026	18.20	18.50	18.20	18.45	18.08	0.54%	10,607,030
Jan 28, 2026	18.55	18.60	18.35	18.35	17.98	-1.08%	6,484,995
Jan 27, 2026	18.60	18.75	18.55	18.55	18.18	-1.59%	7,920,876
Jan 26, 2026	18.65	18.85	18.60	18.85	18.47	-0.26%	2,965,174
Jan 23, 2026	19.00	19.00	18.70	18.90	18.52	-0.53%	5,531,971
Jan 22, 2026	19.05	19.05	18.90	19.00	18.62	-	8,571,060