Kvika banki Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	13.50	13.60	13.50	13.50	-	-0.74%	10,658,000
Oct 27, 2026	13.30	13.60	13.30	13.60	-	2.26%	22,455,469
Oct 26, 2026	13.30	13.38	13.30	13.30	13.30	-	5,404,612
Oct 23, 2026	13.30	13.40	13.30	13.30	13.30	-	1,032,182
Oct 22, 2026	13.25	13.38	13.15	13.30	13.30	0.57%	19,747,892
Oct 21, 2026	12.90	13.23	12.90	13.23	13.23	2.12%	17,855,548
Oct 20, 2026	12.80	13.20	12.80	12.95	12.95	2.37%	14,847,173
Oct 19, 2026	12.60	12.75	12.60	12.65	12.65	1.20%	12,936,521
Oct 16, 2026	12.38	12.50	12.38	12.50	12.50	2.04%	26,416,667
Oct 15, 2026	12.30	12.30	12.25	12.25	12.25	-0.41%	536,615
Oct 14, 2026	12.40	12.40	12.30	12.30	12.30	-1.20%	7,280,000
Oct 13, 2026	12.35	12.45	12.35	12.45	12.45	0.81%	16,873,990
Oct 12, 2026	12.30	12.40	12.30	12.35	12.35	-	10,790,012
Oct 9, 2026	12.45	12.55	12.35	12.35	12.35	-	55,212,257
Oct 8, 2026	12.35	12.40	12.35	12.35	12.35	-	20,073,713
Oct 7, 2026	12.15	12.35	12.05	12.35	12.35	0.82%	34,365,436
Oct 6, 2026	12.05	12.25	12.05	12.25	12.25	1.24%	20,688,287
Oct 5, 2026	12.45	12.45	12.10	12.10	12.10	-1.63%	19,834,248
Oct 2, 2026	12.35	12.40	12.30	12.30	12.30	0.41%	20,002,651
Oct 1, 2026	12.35	12.35	12.25	12.25	12.25	-0.81%	13,421,090
Sep 30, 2026	12.43	12.43	12.35	12.35	12.35	-0.60%	10,144,296
Sep 29, 2026	12.45	12.45	12.35	12.43	12.43	-0.20%	8,139,568
Sep 28, 2026	12.35	12.55	12.35	12.45	12.45	0.40%	4,656,802
Sep 25, 2026	12.45	12.45	12.30	12.40	12.40	0.20%	6,649,854
Sep 24, 2026	12.50	12.55	12.35	12.38	12.38	-1.00%	7,246,079
Sep 23, 2026	12.45	12.60	12.40	12.50	12.50	0.60%	30,453,199
Sep 22, 2026	12.08	12.50	12.08	12.43	12.43	3.11%	42,478,670
Sep 21, 2026	11.90	12.20	11.90	12.05	12.05	2.55%	24,025,997
Sep 18, 2026	11.95	12.00	11.70	11.75	11.75	-2.08%	32,012,790
Sep 17, 2026	11.95	12.00	11.90	12.00	12.00	0.84%	4,020,000
Sep 16, 2026	11.95	11.95	11.80	11.90	11.90	-1.65%	8,397,500
Sep 15, 2026	12.40	12.50	12.05	12.10	12.10	-2.42%	9,017,496
Sep 14, 2026	12.20	12.55	12.20	12.40	12.40	0.81%	4,854,627
Sep 11, 2026	12.30	12.30	12.10	12.30	12.30	1.23%	5,292,099
Sep 10, 2026	12.40	12.48	12.15	12.15	12.15	-2.61%	8,369,755
Sep 9, 2026	12.60	12.60	12.45	12.48	12.48	-1.77%	4,257,341
Sep 8, 2026	12.80	12.90	12.70	12.70	12.70	-0.78%	3,819,867
Sep 7, 2026	12.85	12.90	12.80	12.80	12.80	-1.16%	1,052,928
Sep 4, 2026	13.05	13.05	12.95	12.95	12.95	-1.15%	8,014,072
Sep 3, 2026	13.10	13.10	13.10	13.10	13.10	-0.57%	88,047
Sep 2, 2026	13.30	13.30	13.18	13.18	13.18	-0.57%	2,226,985
Sep 1, 2026	13.25	13.35	13.25	13.25	13.25	-	1,916,157
Aug 31, 2026	13.50	13.60	13.25	13.25	13.25	-2.57%	12,405,554
Aug 28, 2026	13.55	13.70	13.55	13.60	13.60	-0.73%	1,746,631
Aug 27, 2026	13.40	13.70	13.40	13.70	13.70	2.62%	18,253,020
Aug 26, 2026	13.40	13.45	13.35	13.35	13.35	0.38%	8,828,059
Aug 25, 2026	13.15	13.30	13.10	13.30	13.30	1.92%	16,801,364
Aug 24, 2026	12.85	13.05	12.85	13.05	13.05	1.56%	5,527,598
Aug 21, 2026	13.00	13.05	12.85	12.85	12.85	-0.77%	14,350,635
Aug 20, 2026	13.00	13.00	12.85	12.95	12.95	-0.38%	6,208,472