Kvika banki Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	13.35	13.35	13.20	13.20	-	-0.56%	1,504,691
Jul 14, 2026	13.20	13.35	13.20	13.28	13.28	-0.19%	1,173,803
Jul 10, 2026	13.30	13.30	13.20	13.30	13.30	-	11,750,250
Jul 9, 2026	13.30	13.40	13.20	13.30	13.30	0.76%	5,697,212
Jul 8, 2026	13.45	13.45	13.20	13.20	13.20	-2.58%	5,612,905
Jul 7, 2026	13.75	13.75	13.55	13.55	13.55	-0.73%	4,378,314
Jul 6, 2026	13.50	13.80	13.50	13.65	13.65	2.25%	19,089,446
Jul 3, 2026	13.40	13.40	13.35	13.35	13.35	0.38%	5,000,924
Jul 2, 2026	13.20	13.30	13.20	13.30	13.30	0.76%	2,223,305
Jul 1, 2026	13.30	13.35	13.20	13.20	13.20	-	2,695,708
Jun 30, 2026	13.35	13.35	13.20	13.20	13.20	-0.75%	1,616,639
Jun 29, 2026	13.30	13.30	13.30	13.30	13.30	-0.75%	809,000
Jun 26, 2026	13.35	13.40	13.30	13.40	13.40	-	2,123,700
Jun 25, 2026	13.35	13.40	13.35	13.40	13.40	0.37%	350,287
Jun 24, 2026	13.40	13.40	13.35	13.35	13.35	-1.11%	716,399
Jun 23, 2026	13.50	13.60	13.40	13.50	13.50	-	4,908,465
Jun 22, 2026	13.50	13.55	13.45	13.50	13.50	-0.37%	3,445,705
Jun 19, 2026	13.45	13.55	13.40	13.55	13.55	-0.37%	2,680,997
Jun 18, 2026	13.50	13.60	13.50	13.60	13.60	0.74%	11,506,610
Jun 16, 2026	13.60	13.65	13.50	13.50	13.50	-0.74%	1,736,516
Jun 15, 2026	13.50	13.60	13.50	13.60	13.60	0.74%	2,194,529
Jun 12, 2026	13.40	13.50	13.40	13.50	13.50	1.12%	2,155,554
Jun 11, 2026	13.30	13.40	13.20	13.35	13.35	-1.11%	6,961,293
Jun 10, 2026	13.60	13.60	13.40	13.50	13.50	-0.37%	3,147,603
Jun 9, 2026	13.60	13.65	13.40	13.55	13.55	-0.37%	9,084,460
Jun 8, 2026	13.75	13.75	13.60	13.60	13.60	-1.81%	3,147,363
Jun 5, 2026	13.95	14.10	13.85	13.85	13.85	-0.36%	3,147,235
Jun 4, 2026	16.00	16.40	16.00	16.25	13.90	2.36%	9,038,814
Jun 3, 2026	15.85	15.95	15.70	15.88	13.58	-0.47%	8,922,305
Jun 2, 2026	16.10	16.10	15.95	15.95	13.64	-0.93%	957,291
Jun 1, 2026	16.00	16.15	15.80	16.10	13.77	-0.92%	6,350,958
May 29, 2026	16.20	16.25	16.00	16.25	13.90	-	10,735,590
May 28, 2026	16.30	16.30	16.10	16.25	13.90	-0.31%	6,850,012
May 27, 2026	16.55	16.55	16.30	16.30	13.94	-0.91%	2,750,447
May 26, 2026	16.25	16.45	16.25	16.45	14.07	0.30%	1,610,018
May 22, 2026	16.40	16.40	16.40	16.40	14.03	0.31%	200,000
May 21, 2026	16.40	16.40	16.30	16.35	13.99	-	1,573,509
May 20, 2026	16.25	16.35	16.10	16.35	13.99	-	5,915,436
May 19, 2026	16.40	16.40	16.35	16.35	13.99	-0.30%	50,280
May 18, 2026	16.60	16.60	16.30	16.40	14.03	-1.20%	6,297,096
May 15, 2026	16.60	16.60	16.50	16.60	14.20	-	1,209,880
May 13, 2026	16.70	16.80	16.55	16.60	14.20	0.91%	37,853,230
May 12, 2026	16.55	16.70	16.45	16.45	14.07	-0.60%	3,798,271
May 11, 2026	16.75	17.10	16.55	16.55	14.16	0.30%	13,184,980
May 8, 2026	15.40	16.50	15.40	16.50	14.11	8.20%	16,043,110
May 7, 2026	15.45	15.65	15.25	15.25	13.04	-2.24%	5,119,309
May 6, 2026	15.55	15.60	15.40	15.60	13.34	0.32%	14,402,990
May 5, 2026	15.55	15.55	15.53	15.55	13.30	0.97%	2,809,810
May 4, 2026	15.50	15.60	15.40	15.40	13.17	-0.65%	4,005,954
Apr 30, 2026	15.63	15.65	15.50	15.50	13.26	-0.96%	5,101,916