Nova Klúbburinn hf. (ICE:NOVA)
Iceland · Delayed Price · Currency is ISK 4.960
+0.040 (0.81%)
Oct 29, 2025, 2:27 PM GMT
Nova Klúbburinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | 15,969 |
| Oct 28, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.81% | 806,612 |
| Oct 27, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.81% | 4,020,433 |
| Oct 24, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | -0.81% | 2,893,541 |
| Oct 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | 1,422,581 |
| Oct 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | 389,466 |
| Oct 21, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | -0.40% | 3,052,149 |
| Oct 20, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 745,756 |
| Oct 17, 2025 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | 1.22% | 11,556,576 |
| Oct 16, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 52,578,276 |
| Oct 15, 2025 | 4.90 | 4.95 | 4.90 | 4.92 | 4.92 | 1.23% | 15,658,621 |
| Oct 14, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | - | 11,167,555 |
| Oct 13, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 1,541,084 |
| Oct 10, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -1.21% | 1,169,392 |
| Oct 9, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 3,200,533 |
| 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 |