Nova Klúbburinn hf. (ICE:NOVA)
Iceland · Delayed Price · Currency is ISK 4.120
-0.060 (-1.44%)
Mar 23, 2026, 9:42 AM GMT
Nova Klúbburinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | - | -1.44% | 1,933,281 |
| Mar 20, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -1.42% | 879,672 |
| Mar 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | 7,311 |
| Mar 17, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 1.42% | 1,137,042 |
| Mar 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | 463,437 |
| Mar 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | 50,000 |
| Mar 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | 22,000 |
| Mar 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | 200,000 |
| Mar 5, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 944,345 |
| Mar 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | 25,000 |
| Mar 3, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 1,241,727 |
| Mar 2, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | -0.47% | 1,596,604 |
| Feb 27, 2026 | 4.28 | 4.32 | 4.26 | 4.26 | 4.26 | 0.47% | 11,209,590 |
| Feb 26, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -1.85% | 11,478,790 |
| Feb 25, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | - | 176,697 |
| Feb 24, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.70% | 25,109,420 |
| Feb 20, 2026 | 4.32 | 4.36 | 4.29 | 4.29 | 4.29 | 1.18% | 25,158,400 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.93% | 737,416 |
| Feb 18, 2026 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | -1.15% | 2,017,257 |
| Feb 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 600,000 |
| Feb 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.69% | 600,000 |
| Feb 13, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | -0.46% | 5,216,198 |
| Feb 12, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 2,103,952 |
| Feb 11, 2026 | 4.43 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 1,209,057 |
| Feb 10, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 950,000 |
| Feb 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 1,259,999 |
| Feb 5, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -1.77% | 2,305,774 |
| Feb 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 639,138 |
| Feb 3, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | 845,846 |
| Jan 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 765,559 |
| Jan 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 15,000 |
| Jan 28, 2026 | 4.58 | 4.62 | 4.52 | 4.52 | 4.52 | -2.16% | 3,505,297 |
| Jan 27, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | -0.22% | 719,999 |
| Jan 26, 2026 | 4.58 | 4.66 | 4.58 | 4.63 | 4.63 | 1.98% | 5,569,701 |
| Jan 23, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 1.34% | 2,366,403 |
| Jan 22, 2026 | 4.32 | 4.48 | 4.32 | 4.48 | 4.48 | 3.23% | 19,612,890 |
| Jan 21, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 3,044,659 |
| Jan 20, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.92% | 900,000 |
| Jan 19, 2026 | 4.36 | 4.36 | 4.33 | 4.36 | 4.36 | 0.93% | 1,388,991 |
| Jan 16, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 1.17% | 26,247,670 |
| Jan 15, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | -1.16% | 1,760,617 |
| Jan 14, 2026 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | - | 615,665 |
| Jan 13, 2026 | 4.29 | 4.32 | 4.27 | 4.32 | 4.32 | 0.70% | 2,905,282 |
| Jan 12, 2026 | 4.28 | 4.30 | 4.24 | 4.29 | 4.29 | 0.47% | 1,632,375 |
| Jan 9, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 0.23% | 50,603,440 |
| Jan 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 170,693 |
| Jan 6, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | 0.95% | 3,026,174 |
| Jan 5, 2026 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -3.21% | 3,981,271 |
| Jan 2, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.93% | 602,934 |
| Dec 30, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 988,233 |