Nova Klúbburinn hf. (ICE:NOVA)
Iceland · Delayed Price · Currency is ISK 4.920
0.00 (0.00%)
Sep 17, 2025, 2:42 PM GMT
Nova Klúbburinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 600,000 |
| Sep 16, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 2,505,295 |
| Sep 15, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.20% | 21,019,569 |
| Sep 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.20% | 1,600,000 |
| Sep 11, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 20,376,703 |
| Sep 10, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | - | 2,845,829 |
| Sep 9, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.40% | 1,979,065 |
| Sep 8, 2025 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | - | 9,558,884 |
| Sep 5, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | 1,488,170 |
| Sep 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,037,247 |
| Sep 3, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | - | 17,119,569 |
| Sep 2, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | - | 5,867,509 |
| Sep 1, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 5,330,940 |
| Aug 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 600,000 |
| Aug 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1,341,935 |
| Aug 27, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | 3,080,911 |
| Aug 26, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 13,303,388 |
| Aug 25, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 9,271,557 |
| Aug 22, 2025 | 4.98 | 5.03 | 4.98 | 5.00 | 5.00 | 2.46% | 30,499,213 |
| Aug 21, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.81% | 8,801,872 |
| Aug 20, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.20% | 1,050,000 |
| Aug 19, 2025 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | 0.20% | 2,393,798 |
| Aug 18, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 6,239,972 |
| Aug 15, 2025 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | 2.07% | 38,966,602 |
| Aug 14, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.62% | 3,888,025 |
| Aug 13, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 22,948,923 |
| Aug 12, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 0.41% | 1,793,443 |
| Aug 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 795,698 |
| Aug 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 1,423,045 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 116,281 |
| Aug 5, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 2,442,550 |
| Aug 1, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | 1,086,772 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 604,081 |
| Jul 30, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.41% | 1,283,708 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 11,852,054 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | 3,939,229 |
| Jul 25, 2025 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | -0.82% | 6,464,943 |
| Jul 24, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 1.24% | 1,430,342 |
| Jul 23, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | 917,024 |
| Jul 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 600,000 |
| Jul 21, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | 600,103 |
| Jul 18, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 1,419,672 |
| Jul 17, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 1,086,344 |
| Jul 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | 1,420,389 |
| Jul 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 797,852 |
| Jul 14, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | 692,159 |
| Jul 11, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | 0.41% | 8,142,051 |
| Jul 10, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | -0.21% | 600,001 |
| Jul 9, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | 0.62% | 2,249,177 |