Nova Klúbburinn hf. (ICE:NOVA)
Iceland · Delayed Price · Currency is ISK 3.660
-0.060 (-1.61%)
May 27, 2026, 11:40 AM GMT
Nova Klúbburinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.09% | 189,989 |
| May 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.38% | 35,000 |
| May 21, 2026 | 3.58 | 3.64 | 3.58 | 3.63 | 3.63 | 2.54% | 13,778,340 |
| May 20, 2026 | 3.52 | 3.54 | 3.46 | 3.54 | 3.54 | -0.56% | 4,929,864 |
| May 19, 2026 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -2.73% | 9,190,476 |
| May 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 66,000 |
| May 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 2,776,212 |
| May 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 5,706 |
| May 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 27,028 |
| May 8, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -1.08% | 160,000 |
| May 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 447,307 |
| May 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 13,513 |
| May 5, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | 7,626,281 |
| May 4, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -3.36% | 2,627,024 |
| Apr 28, 2026 | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | -3.25% | 5,070,949 |
| Apr 27, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 0.50% | 1,257,708 |
| Apr 22, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 0.51% | 265,281 |
| Apr 20, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 1,040,763 |
| Apr 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | 500,000 |
| Apr 16, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 2,098,708 |
| Apr 15, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | - | 365,920 |
| Apr 14, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 3.36% | 15,057,200 |
| 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% | 92,381,220 |
| 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 | 1.51% | 378,523 |
| Mar 26, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.04 | - | 1,313,186 |
| Mar 24, 2026 | 4.16 | 4.20 | 4.12 | 4.14 | 4.04 | 0.49% | 5,131,091 |
| Mar 23, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.02 | -1.44% | 1,933,281 |
| Mar 20, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.08 | -1.42% | 879,672 |
| Mar 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.14 | -0.93% | 7,311 |
| Mar 17, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.18 | 1.42% | 1,137,042 |
| Mar 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | -1.40% | 463,437 |
| Mar 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.18 | 2.39% | 50,000 |
| Mar 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | -2.34% | 22,000 |
| Mar 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.18 | 0.47% | 200,000 |
| Mar 5, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.16 | -0.47% | 944,345 |
| Mar 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.18 | 0.94% | 25,000 |
| Mar 3, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.14 | - | 1,241,727 |
| Mar 2, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.14 | -0.47% | 1,596,604 |
| Feb 27, 2026 | 4.28 | 4.32 | 4.26 | 4.26 | 4.16 | 0.47% | 11,209,590 |
| Feb 26, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.14 | -1.85% | 11,478,790 |
| Feb 25, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.21 | - | 176,697 |
| Feb 24, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.21 | 0.70% | 25,109,420 |
| Feb 20, 2026 | 4.32 | 4.36 | 4.29 | 4.29 | 4.19 | 1.18% | 25,158,400 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.14 | -0.93% | 737,416 |