Kvika banki Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	13.15	13.15	13.00	13.00	13.00	-1.89%	1,765,677
Aug 18, 2026	13.23	13.30	13.20	13.25	13.25	-	11,391,685
Aug 17, 2026	13.20	13.25	13.20	13.25	13.25	0.38%	1,028,000
Aug 14, 2026	13.08	13.20	13.08	13.20	13.20	-	4,459,499
Aug 13, 2026	13.35	13.35	13.05	13.20	13.20	-2.22%	4,937,080
Aug 11, 2026	13.65	13.65	13.50	13.50	13.50	-1.10%	4,969,328
Aug 10, 2026	13.70	13.70	13.65	13.65	13.65	-1.09%	3,782,222
Aug 7, 2026	13.75	13.80	13.70	13.80	13.80	1.10%	2,134,071
Aug 6, 2026	13.65	13.85	13.65	13.65	13.65	-0.55%	2,082,211
Aug 5, 2026	13.60	13.80	13.60	13.73	13.73	2.04%	4,495,534
Aug 4, 2026	13.45	13.55	13.40	13.45	13.45	-1.10%	2,434,459
Jul 31, 2026	13.60	13.60	13.60	13.60	13.60	1.12%	1,470
Jul 30, 2026	13.60	13.60	13.45	13.45	13.45	-1.10%	2,143,800
Jul 29, 2026	13.55	13.60	13.50	13.60	13.60	0.74%	1,791,385