Skip to main content
logo
Kvika banki hf. (ICE:KVIKA)
Iceland flag Iceland · Delayed Price · Currency is ISK
19.30
+0.45 (2.39%)
At close: Jan 9, 2026

Kvika banki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202618.9519.3018.9519.3019.302.39%25,792,680
Jan 8, 202618.7018.8518.6018.8518.850.27%6,822,580
Jan 7, 202618.5018.9018.5018.8018.801.90%20,759,500
Jan 6, 202618.4518.6018.3518.4518.450.27%9,274,663
Jan 5, 202618.6018.6018.4018.4018.40-1.34%1,104,619
Jan 2, 202618.4018.6518.4018.6518.651.36%1,443,410
Dec 30, 202518.2018.4018.1018.4018.401.66%6,873,099
Dec 29, 202518.1018.4018.1018.1018.104.02%25,609,790
Dec 23, 202517.6817.7017.4017.4017.40-1.42%961,385
Dec 22, 202517.4017.6517.4017.6517.650.57%613,625
Dec 19, 202517.6017.7017.5017.5517.55-0.28%5,314,648
Dec 18, 202517.6017.7517.5517.6017.600.57%15,610,240
Dec 17, 202517.6517.6517.3817.5017.50-2,068,094
Dec 16, 202517.6517.6517.4517.5017.50-0.85%11,527,860
Dec 15, 202517.7017.8017.6517.6517.65-0.28%786,976
Dec 12, 202517.6517.8017.6517.7017.70-1.12%1,269,039
Dec 11, 202517.8018.0017.6517.9017.90-3,593,526
Dec 10, 202517.8018.1517.8017.9017.90-0.28%8,683,251
Dec 9, 202518.0018.0017.8517.9517.95-0.28%6,466,575
Dec 8, 202518.0518.1017.8518.0018.000.28%21,696,420
Dec 5, 202518.0018.2017.9517.9517.951.41%32,785,150
Dec 4, 202517.0017.8017.0017.7017.704.42%29,976,010
Dec 3, 202516.9017.3016.9016.9516.95-13,903,120
Dec 2, 202516.8016.9516.8016.9516.951.50%6,712,036
Dec 1, 202516.8316.8316.7016.7016.70-7,159,643
Nov 28, 202516.9016.9016.7016.7016.70-1.62%4,780,100
Nov 27, 202517.2017.2016.9516.9816.98-0.73%14,951,230
Nov 26, 202516.9517.1016.9017.1017.100.88%435,034
Nov 25, 202516.9017.0516.8016.9516.950.30%5,801,226
Nov 24, 202516.7016.9016.6016.9016.901.35%7,516,980
Nov 21, 202516.8016.8016.5516.6816.68-0.15%9,816,953
Nov 20, 202516.5516.7016.5016.7016.701.21%19,535,000
Nov 19, 202516.8016.9516.5016.5016.50-0.30%13,150,000
Nov 18, 202516.7016.7816.5516.5516.55-2.07%4,548,532
Nov 17, 202516.7516.9016.7016.9016.900.60%20,938,610
Nov 14, 202516.8517.0016.8016.8016.80-21,714,000
Nov 13, 202516.4016.8016.4016.8016.801.82%22,060,500
Nov 12, 202516.5516.6016.4016.5016.500.30%8,058,367
Nov 11, 202516.4516.7016.4516.4516.45-0.60%26,000,000
Nov 10, 202516.5516.6316.5516.5516.55-0.60%8,591,713
Nov 7, 202516.6016.6516.5516.6516.65-0.60%2,495,000
Nov 6, 202516.4516.7516.4516.7516.751.82%23,648,900
Nov 5, 202516.4516.4516.4016.4516.45-0.60%8,478,000
Nov 4, 202516.7516.8016.5516.5516.55-2.07%9,871,562
Nov 3, 202517.0017.0016.8016.9016.90-3.43%9,357,425
Oct 31, 202517.5017.5017.2017.5017.50-4,871,499
Oct 30, 202517.6017.6017.3017.5017.500.57%3,867,465
Oct 29, 202517.3017.4017.3017.4017.40-0.57%2,147,258
Oct 28, 202517.8517.8517.3017.5017.50-1.13%13,230,220
Oct 27, 202517.8017.8017.7017.7017.70-1.12%3,378,688