Nova Klúbburinn hf. (ICE:NOVA)
Iceland · Delayed Price · Currency is ISK 4.940
+0.060 (1.23%)
Oct 8, 2025, 12:53 PM GMT
Nova Klúbburinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 1.23% | 12,122,261 |
| Oct 7, 2025 | 4.84 | 4.92 | 4.84 | 4.88 | 4.88 | 1.24% | 4,432,561 |
| Oct 6, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | - | 17,080,000 |
| Oct 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 619,569 |
| Oct 2, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 4,360,000 |
| Oct 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 660,131 |
| Sep 30, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -1.23% | 1,650,000 |
| Sep 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 600,000 |
| Sep 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 942,857 |
| Sep 25, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.20% | 602,041 |
| Sep 24, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.20% | 1,401,025 |
| Sep 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 942,857 |
| Sep 22, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 961,871 |
| Sep 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 702,155 |
| Sep 18, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | - | 4,697,847 |
| 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 |