Kvika banki Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	18.40	18.58	18.40	18.45	18.45	0.27%	6,473,454
Mar 10, 2026	18.50	18.55	18.40	18.40	18.40	-	5,578,203
Mar 9, 2026	18.20	18.40	18.05	18.40	18.40	-0.54%	8,145,158
Mar 6, 2026	18.70	18.75	18.50	18.50	18.50	-1.07%	25,752,000
Mar 5, 2026	18.45	18.70	18.45	18.70	18.70	1.36%	6,442,006
Mar 4, 2026	18.30	18.65	18.30	18.45	18.45	0.82%	6,248,853
Mar 3, 2026	18.60	18.60	18.20	18.30	18.30	-2.14%	20,926,120
Mar 2, 2026	18.60	18.90	18.60	18.70	18.70	-1.32%	8,059,301
Feb 27, 2026	19.00	19.20	18.95	18.95	18.95	-1.30%	8,652,963
Feb 26, 2026	19.10	19.20	19.00	19.20	19.20	1.59%	8,272,127
Feb 25, 2026	18.70	19.20	18.55	18.90	18.90	1.61%	36,607,370
Feb 24, 2026	18.50	18.80	18.50	18.60	18.60	0.54%	24,906,660
Feb 23, 2026	18.05	18.50	18.05	18.50	18.50	1.65%	4,867,766
Feb 20, 2026	18.00	18.20	17.85	18.20	18.20	1.25%	14,283,010
Feb 19, 2026	18.00	18.00	17.98	17.98	17.98	-0.14%	10,018,300
Feb 18, 2026	18.10	18.20	17.95	18.00	18.00	-1.64%	14,307,070
Feb 17, 2026	18.00	18.35	18.00	18.30	18.30	2.66%	17,785,830
Feb 16, 2026	17.70	17.83	17.70	17.83	17.83	-0.42%	1,005,000
Feb 13, 2026	18.05	18.25	17.90	17.90	17.90	-0.83%	12,191,770
Feb 12, 2026	18.55	18.55	18.05	18.05	18.05	-4.75%	12,339,340
Feb 11, 2026	18.80	18.95	18.80	18.95	18.95	-	7,504,562
Feb 10, 2026	18.85	19.05	18.85	18.95	18.95	-0.79%	8,279,624
Feb 9, 2026	18.95	19.10	18.80	19.10	19.10	0.79%	6,309,530
Feb 6, 2026	18.75	18.95	18.75	18.95	18.95	1.07%	5,046,758
Feb 5, 2026	18.85	18.90	18.75	18.75	18.75	-0.79%	12,161,830
Feb 4, 2026	18.73	19.10	18.60	18.90	18.90	1.34%	17,438,380
Feb 3, 2026	18.65	18.80	18.65	18.65	18.65	-1.06%	13,428,310
Feb 2, 2026	18.50	18.85	18.45	18.85	18.85	1.07%	17,344,550
Jan 30, 2026	18.25	18.75	18.25	18.65	18.65	1.08%	23,544,600
Jan 29, 2026	18.20	18.50	18.20	18.45	18.45	0.54%	10,607,030
Jan 28, 2026	18.55	18.60	18.35	18.35	18.35	-1.08%	6,484,995
Jan 27, 2026	18.60	18.75	18.55	18.55	18.55	-1.59%	7,920,876
Jan 26, 2026	18.65	18.85	18.60	18.85	18.85	-0.26%	2,965,174
Jan 23, 2026	19.00	19.00	18.70	18.90	18.90	-0.53%	5,531,971
Jan 22, 2026	19.05	19.05	18.90	19.00	19.00	-	8,571,060
Jan 21, 2026	18.95	19.10	18.85	19.00	19.00	0.26%	8,416,701
Jan 20, 2026	19.35	19.35	18.85	18.95	18.95	-1.56%	7,605,594
Jan 19, 2026	19.55	19.55	19.20	19.25	19.25	-1.79%	11,806,800
Jan 16, 2026	19.60	19.80	19.60	19.60	19.60	0.77%	16,048,440
Jan 15, 2026	19.40	19.45	19.30	19.45	19.45	1.04%	12,804,170
Jan 14, 2026	19.25	19.25	19.00	19.25	19.25	1.32%	6,172,985
Jan 13, 2026	19.55	19.55	19.00	19.00	19.00	-2.19%	11,134,050
Jan 12, 2026	19.35	19.45	19.35	19.43	19.43	0.65%	25,365,000
Jan 9, 2026	18.95	19.30	18.95	19.30	19.30	2.39%	25,792,680
Jan 8, 2026	18.70	18.85	18.60	18.85	18.85	0.27%	6,822,580
Jan 7, 2026	18.50	18.90	18.50	18.80	18.80	1.90%	20,759,500
Jan 6, 2026	18.45	18.60	18.35	18.45	18.45	0.27%	11,941,660
Jan 5, 2026	18.60	18.60	18.40	18.40	18.40	-1.34%	1,104,619
Jan 2, 2026	18.40	18.65	18.40	18.65	18.65	1.36%	1,443,410
Dec 30, 2025	18.20	18.40	18.10	18.40	18.40	1.66%	6,873,099