Kvika banki Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	15.65	15.75	15.65	15.65	13.39	0.64%	4,452,950
Apr 28, 2026	15.40	15.80	15.40	15.55	13.30	0.97%	6,364,414
Apr 27, 2026	15.40	15.40	15.15	15.40	13.17	-	2,052,049
Apr 24, 2026	15.15	15.40	15.15	15.40	13.17	0.82%	711,595
Apr 22, 2026	15.20	15.40	15.15	15.28	13.07	0.16%	9,349,798
Apr 21, 2026	15.15	15.45	15.05	15.25	13.04	0.66%	6,941,486
Apr 20, 2026	15.30	15.30	15.10	15.15	12.96	-0.98%	6,358,626
Apr 17, 2026	15.45	15.45	15.25	15.30	13.09	-0.97%	18,952,620
Apr 16, 2026	15.40	15.55	15.30	15.45	13.22	-11.21%	76,642,070
Apr 15, 2026	17.35	17.40	17.15	17.40	14.88	0.29%	3,910,080
Apr 14, 2026	17.20	17.35	17.20	17.35	14.84	1.46%	12,399,880
Apr 13, 2026	17.05	17.10	17.05	17.10	14.63	0.15%	3,631,855
Apr 10, 2026	17.00	17.08	17.00	17.08	14.61	0.15%	3,022,773
Apr 9, 2026	16.90	17.10	16.90	17.05	14.58	0.29%	3,109,923
Apr 8, 2026	17.25	17.40	17.00	17.00	14.54	-	5,782,864
Apr 7, 2026	17.20	17.20	16.90	17.00	14.54	-0.29%	9,736,519