Nova Klúbburinn hf. (ICE:NOVA)
Iceland · Delayed Price · Currency is ISK 4.000
+0.130 (3.36%)
Apr 14, 2026, 3:16 PM GMT
Nova Klúbburinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | - | 2.33% | 2,034,085 |
| Apr 13, 2026 | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | 0.78% | 8,552,083 |
| Apr 10, 2026 | 3.82 | 3.84 | 3.74 | 3.84 | 3.84 | -0.52% | 87,381,224 |
| Apr 9, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | - | 516,000 |
| Apr 8, 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | - | 5,217,905 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -3.50% | 13,108,180 |
| Apr 1, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.96% | 5,310,928 |
| Mar 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 30,549,020 |
| Mar 30, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 378,523 |
| Mar 26, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | - | 1,313,186 |
| Mar 24, 2026 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | 0.49% | 5,131,091 |
| Mar 23, 2026 | 4.16 | 4.16 | 4.12 | 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 |