Nova Klúbburinn hf. (ICE:NOVA)
Iceland · Delayed Price · Currency is ISK 3.240
-0.060 (-1.82%)
Oct 8, 2026, 3:09 PM GMT
Nova Klúbburinn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.27 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 435,601 |
| Oct 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 129,889 |
| Oct 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 870,616 |
| Oct 5, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 225,130 |
| Oct 1, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 41,878 |
| Sep 30, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.82% | 599,750 |
| Sep 29, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 120,303 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 188,756 |
| Sep 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 180,303 |
| Sep 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 6,500,000 |
| Sep 21, 2026 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | 0.61% | 7,523,744 |
| Sep 18, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 245,068 |
| Sep 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 271,932 |
| Sep 16, 2026 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -2.35% | 10,071,055 |
| Sep 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,303,729 |
| Sep 14, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 244,303 |
| Sep 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 29,069 |
| Sep 10, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -1.16% | 1,074,225 |
| Sep 9, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -1.70% | 2,078,009 |
| Sep 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | 28,409 |
| Sep 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | 39,138 |
| Sep 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 16,229 |
| Sep 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 34,090 |
| Sep 2, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 374,147 |
| Sep 1, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -1.14% | 1,240,681 |
| Aug 31, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | - | 70,000 |
| Aug 28, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 1,097,847 |
| Aug 27, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 1,461 |
| Aug 26, 2026 | 3.60 | 3.64 | 3.54 | 3.54 | 3.54 | -4.84% | 1,921,908 |
| Aug 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 97,847 |
| Aug 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 13,513 |
| Aug 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | 105,000 |
| Aug 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 25,000 |
| Aug 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 370,598 |
| Aug 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 115,000 |
| Aug 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 500,000 |
| Aug 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 480,710 |
| Aug 7, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | - | 530,444 |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 23,256 |
| Aug 5, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -0.52% | 480,541 |
| Jul 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | 107,813 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 65,000 |
| Jul 28, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 909,775 |
| Jul 27, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - | 801,041 |
| Jul 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1,386,387 |
| Jul 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | 1,436,387 |
| Jul 22, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | - | 1,200,000 |
| Jul 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1,483,333 |
| Jul 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 920,540 |
| Jul 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 1,604,663 |