Kvika banki hf. (ICE:KVIKA)
Iceland · Delayed Price · Currency is ISK 16.68
-0.03 (-0.15%)
Nov 21, 2025, 3:21 PM GMT
Kvika banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 16.80 | 16.80 | 16.55 | 16.68 | 16.68 | -0.15% | 9,816,953 |
| Nov 20, 2025 | 16.55 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | 19,535,000 |
| Nov 19, 2025 | 16.80 | 16.95 | 16.50 | 16.50 | 16.50 | -0.30% | 13,150,000 |
| Nov 18, 2025 | 16.70 | 16.78 | 16.55 | 16.55 | 16.55 | -2.07% | 4,548,532 |
| Nov 17, 2025 | 16.75 | 16.90 | 16.70 | 16.90 | 16.90 | 0.60% | 20,938,610 |
| Nov 14, 2025 | 16.85 | 17.00 | 16.80 | 16.80 | 16.80 | - | 21,714,000 |
| Nov 13, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 1.82% | 22,060,500 |
| Nov 12, 2025 | 16.55 | 16.60 | 16.40 | 16.50 | 16.50 | 0.30% | 8,058,367 |
| Nov 11, 2025 | 16.45 | 16.70 | 16.45 | 16.45 | 16.45 | -0.60% | 26,000,000 |
| Nov 10, 2025 | 16.55 | 16.63 | 16.55 | 16.55 | 16.55 | -0.60% | 8,591,713 |
| Nov 7, 2025 | 16.60 | 16.65 | 16.55 | 16.65 | 16.65 | -0.60% | 2,495,000 |
| Nov 6, 2025 | 16.45 | 16.75 | 16.45 | 16.75 | 16.75 | 1.82% | 23,648,900 |
| Nov 5, 2025 | 16.45 | 16.45 | 16.40 | 16.45 | 16.45 | -0.60% | 8,478,000 |
| Nov 4, 2025 | 16.75 | 16.80 | 16.55 | 16.55 | 16.55 | -2.07% | 9,871,562 |
| Nov 3, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -3.43% | 9,357,425 |
| Oct 31, 2025 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | - | 4,871,499 |
| Oct 30, 2025 | 17.60 | 17.60 | 17.30 | 17.50 | 17.50 | 0.57% | 3,867,465 |
| Oct 29, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -0.57% | 2,147,258 |
| Oct 28, 2025 | 17.85 | 17.85 | 17.30 | 17.50 | 17.50 | -1.13% | 13,230,220 |
| Oct 27, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -1.12% | 3,378,688 |
| Oct 24, 2025 | 18.00 | 18.00 | 17.75 | 17.90 | 17.90 | - | 16,109,890 |
| Oct 23, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | - | 12,202,130 |
| 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% | 10,350,140 |
| 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% | 70,143,170 |
| 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% | 12,614,550 |
| Oct 14, 2025 | 17.80 | 18.20 | 17.55 | 18.20 | 18.20 | 1.96% | 16,453,310 |
| 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 | - | 9,906,257 |
| 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 | -0.93% | 6,372,557 |
| Sep 15, 2025 | 18.65 | 18.80 | 18.65 | 18.73 | 18.73 | 0.94% | 31,854,650 |