Nova Klúbburinn hf. (ICE:NOVA)
Iceland · Delayed Price · Currency is ISK 3.340
-0.060 (-1.76%)
Sep 16, 2026, 10:06 AM GMT
Nova Klúbburinn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | 1.04% | 2,721,927 |
| Jul 13, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.52% | 3,161,034 |
| Jul 10, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | - | 3,635,985 |
| Jul 9, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 1,810,000 |
| Jul 8, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 1,340,002 |
| Jul 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,492,308 |
| Jul 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,091,080 |
| Jul 3, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -2.01% | 1,038,210 |
| Jul 2, 2026 | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | 1.02% | 1,743,663 |
| Jul 1, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 5.91% | 5,678,399 |
| Jun 30, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 1.64% | 22,959,257 |
| Jun 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.17% | 7,389,344 |
| Jun 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 5,288,888 |
| Jun 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | 6,724,138 |