Skip to main content
logo
Kvika banki hf. (ICE:KVIKA)
Iceland flag Iceland · Delayed Price · Currency is ISK
16.45
-0.10 (-0.60%)
May 12, 2026, 3:29 PM GMT

Kvika banki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202616.5516.7016.5516.60-0.30%1,280,606
May 11, 202616.7517.1016.5516.5516.550.30%13,184,980
May 8, 202615.4016.5015.4016.5016.508.20%16,043,110
May 7, 202615.4515.6515.2515.2515.25-2.24%5,119,309
May 6, 202615.5515.6015.4015.6015.600.32%14,402,990
May 5, 202615.5515.5515.5315.5515.550.97%2,809,810
May 4, 202615.5015.6015.4015.4015.40-0.65%4,005,954
Apr 30, 202615.6315.6515.5015.5015.50-0.96%5,101,916
Apr 29, 202615.6515.7515.6515.6515.650.64%4,452,950
Apr 28, 202615.4015.8015.4015.5515.550.97%6,364,414
Apr 27, 202615.4015.4015.1515.4015.40-2,052,049
Apr 24, 202615.1515.4015.1515.4015.400.82%711,595
Apr 22, 202615.2015.4015.1515.2815.280.16%9,349,798
Apr 21, 202615.1515.4515.0515.2515.250.66%6,941,486
Apr 20, 202615.3015.3015.1015.1515.15-0.98%6,358,626
Apr 17, 202615.4515.4515.2515.3015.30-0.97%18,952,620
Apr 16, 202615.4015.5515.3015.4515.45-11.21%76,642,070
Apr 15, 202617.3517.4017.1517.4017.400.29%3,910,080
Apr 14, 202617.2017.3517.2017.3517.351.46%12,399,880
Apr 13, 202617.0517.1017.0517.1017.100.15%3,631,855
Apr 10, 202617.0017.0817.0017.0817.080.15%3,022,773
Apr 9, 202616.9017.1016.9017.0517.050.29%3,109,923
Apr 8, 202617.2517.4017.0017.0017.00-5,782,864
Apr 7, 202617.2017.2016.9017.0017.00-0.29%9,736,519
Apr 1, 202617.0517.3017.0517.0517.050.29%7,584,688
Mar 31, 202617.0017.1016.9517.0017.00-0.29%17,418,430
Mar 30, 202617.1017.3017.0517.0517.05-0.87%5,052,312
Mar 27, 202617.3017.3017.2017.2017.20-0.58%1,050,000
Mar 26, 202617.2817.3017.2817.3017.30-3,528,500
Mar 25, 202617.3017.4517.3017.3017.300.58%2,079,800
Mar 24, 202617.4017.4517.0017.2017.20-1.43%19,687,730
Mar 23, 202617.1017.4516.9517.4517.450.29%6,486,304
Mar 20, 202617.4017.4017.2517.4017.400.58%5,958,171
Mar 19, 202617.6017.6017.3017.3017.30-3.35%5,566,568
Mar 18, 202617.9518.0517.7517.9017.54-1.78%14,094,250
Mar 17, 202618.4018.4518.1018.2317.86-0.95%6,835,131
Mar 16, 202618.4018.7018.4018.4018.03-1.08%2,775,686
Mar 13, 202618.4018.7018.4018.6018.230.27%6,064,420
Mar 12, 202618.4018.5518.4018.5518.180.54%2,631,803
Mar 11, 202618.4018.5818.4018.4518.080.27%7,250,329
Mar 10, 202618.5018.5518.4018.4018.03-5,578,203
Mar 9, 202618.2018.4018.0518.4018.03-0.54%8,145,158
Mar 6, 202618.7018.7518.5018.5018.13-1.07%25,752,000
Mar 5, 202618.4518.7018.4518.7018.321.36%6,442,006
Mar 4, 202618.3018.6518.3018.4518.080.82%6,248,853
Mar 3, 202618.6018.6018.2018.3017.93-2.14%20,926,120
Mar 2, 202618.6018.9018.6018.7018.32-1.32%8,059,301
Feb 27, 202619.0019.2018.9518.9518.57-1.30%8,652,963
Feb 26, 202619.1019.2019.0019.2018.811.59%8,272,127
Feb 25, 202618.7019.2018.5518.9018.521.61%36,607,370