Kaldalón hf. (ICE:KALD)
Iceland
· Delayed Price · Currency is ISK 27.60
0.00 (0.00%)
At close: Mar 6, 2026
Kaldalón Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.80 | 28.00 | 27.60 | 27.60 | 27.60 | - | 5,453,262 |
| Mar 5, 2026 | 27.60 | 27.80 | 27.60 | 27.60 | 27.60 | 1.10% | 810,083 |
| Mar 4, 2026 | 27.00 | 27.40 | 27.00 | 27.30 | 27.30 | 2.63% | 2,649,298 |
| Mar 3, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | -2.21% | 2,730,136 |
| Mar 2, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 442,572 |
| Feb 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 23,048 |
| Feb 25, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 1.46% | 6,140,994 |
| Feb 24, 2026 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | - | 5,517,594 |
| Feb 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 31,600 |
| Feb 20, 2026 | 27.10 | 27.40 | 27.10 | 27.40 | 27.40 | 1.48% | 5,921,260 |
| Feb 19, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | 1,165,313 |
| Feb 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 5,144,090 |
| Feb 17, 2026 | 26.80 | 27.40 | 26.80 | 27.20 | 27.20 | 1.49% | 2,071,425 |
| Feb 16, 2026 | 27.00 | 27.20 | 26.60 | 26.80 | 26.80 | -1.47% | 1,802,912 |
| Feb 13, 2026 | 27.20 | 27.40 | 27.00 | 27.20 | 27.20 | 0.74% | 2,423,161 |
| Feb 12, 2026 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | - | 1,276,201 |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 115,311 |
| Feb 9, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 52,313 |
| Feb 6, 2026 | 27.15 | 27.20 | 27.15 | 27.20 | 27.20 | 0.74% | 1,700,003 |
| Feb 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 355,749 |
| Feb 4, 2026 | 27.00 | 27.20 | 26.80 | 26.80 | 26.80 | -0.74% | 1,443,949 |
| Feb 3, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 492,112 |
| Jan 30, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 6,420,921 |
| Jan 29, 2026 | 26.90 | 26.90 | 26.60 | 26.60 | 26.60 | -0.75% | 1,321,294 |
| Jan 28, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 632,103 |
| Jan 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 34,920 |
| Jan 26, 2026 | 27.20 | 27.40 | 27.00 | 27.00 | 27.00 | -0.37% | 115,726 |
| Jan 23, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | 1,000,000 |
| Jan 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 13,308 |
| Jan 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 100,976 |
| Jan 20, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -1.46% | 485,074 |
| Jan 19, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | 1,197,155 |
| Jan 16, 2026 | 27.40 | 27.80 | 27.40 | 27.60 | 27.60 | 1.47% | 5,661,653 |
| Jan 15, 2026 | 27.30 | 27.35 | 27.20 | 27.20 | 27.20 | -0.73% | 3,013,017 |
| Jan 14, 2026 | 27.10 | 27.40 | 27.00 | 27.40 | 27.40 | - | 5,746,041 |
| Jan 13, 2026 | 27.30 | 27.40 | 27.20 | 27.40 | 27.40 | 0.37% | 836,315 |
| Jan 12, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.37% | 54,945 |
| Jan 9, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 1,022,851 |
| Jan 8, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 2,026,944 |
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 30,206 |
| Jan 6, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 975,894 |
| Jan 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 95,709 |
| Jan 2, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 91,858 |
| Dec 30, 2025 | 27.20 | 27.20 | 27.00 | 27.20 | 27.20 | - | 1,319,340 |
| Dec 29, 2025 | 27.00 | 27.40 | 27.00 | 27.20 | 27.20 | - | 103,586 |
| Dec 23, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 314,736 |
| Dec 22, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | 3,509,682 |
| Dec 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 21,496 |
| Dec 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 108,832 |
| Dec 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 1,027,235 |
| Dec 15, 2025 | 26.60 | 27.30 | 26.60 | 27.00 | 27.00 | 3.05% | 11,098,090 |
| Dec 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 10,590 |
| Dec 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 3,101,125 |
| Dec 10, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | 284,220 |
| Dec 9, 2025 | 26.20 | 26.40 | 26.00 | 26.40 | 26.40 | 0.76% | 451,351 |
| Dec 5, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | - | 523,584 |
| Dec 4, 2025 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | 1.55% | 1,834,096 |
| Dec 3, 2025 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | 0.78% | 5,728,282 |
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 280,186 |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 10,511 |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 9,100 |
| Nov 27, 2025 | 25.40 | 25.80 | 25.40 | 25.40 | 25.40 | 1.60% | 3,853,427 |
| Nov 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10,632 |
| Nov 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 642,447 |
| Nov 24, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 739,085 |
| Nov 21, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -0.79% | 682,331 |
| Nov 20, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.56% | 1,201,300 |
| Nov 19, 2025 | 25.80 | 26.20 | 25.60 | 25.60 | 25.60 | - | 2,919,023 |
| Nov 18, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 135,995 |
| Nov 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 450,000 |
| Nov 14, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - | 1,108,671 |
| Nov 13, 2025 | 25.85 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | 316,154 |
| Nov 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 398,736 |
| Nov 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 912,182 |
| Nov 10, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 456,500 |
| Nov 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 17,459 |
| Nov 6, 2025 | 26.00 | 26.20 | 25.80 | 25.80 | 25.80 | -0.77% | 3,711,936 |
| Nov 5, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | 288,199 |
| Nov 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 21,993 |
| Nov 3, 2025 | 26.40 | 26.40 | 25.60 | 26.00 | 26.00 | -2.99% | 3,145,996 |
| Oct 31, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | 412,843 |
| Oct 30, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | 628,787 |
| Oct 29, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - | 1,202,988 |
| Oct 28, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - | 2,513,232 |
| Oct 27, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.75% | 570,286 |
| Oct 24, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 2.29% | 8,685,300 |
| Oct 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | 109,090 |
| Oct 22, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 1,651,047 |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,018,537 |
| Oct 20, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | 150,795 |
| Oct 17, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | 1,277,085 |
| Oct 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | 2,092,337 |
| Oct 15, 2025 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 3.12% | 3,583,415 |
| Oct 14, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | 2,301,988 |
| Oct 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | 18,551 |
| Oct 10, 2025 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | - | 1,019,358 |
| Oct 9, 2025 | 25.00 | 25.80 | 25.00 | 25.60 | 25.60 | 1.59% | 2,226,600 |
| Oct 8, 2025 | 24.70 | 25.20 | 24.60 | 25.20 | 25.20 | 2.44% | 4,802,274 |
| Oct 7, 2025 | 24.60 | 25.00 | 24.40 | 24.60 | 24.60 | 0.82% | 3,516,829 |
| Oct 6, 2025 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | 2,036,896 |