Kaldalón hf. (ICE:KALD)
Iceland
· Delayed Price · Currency is ISK 26.20
0.00 (0.00%)
Dec 5, 2025, 3:20 PM GMT
Kaldalón Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 217,375 |
| Oct 2, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | - | 2,155,754 |
| Oct 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 38,786 |
| Sep 30, 2025 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | - | 93,523 |
| Sep 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 47,544 |
| Sep 26, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 4,794,457 |
| Sep 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5,567,323 |
| Sep 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,234,632 |
| Sep 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 20,806 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 28,306 |
| Sep 19, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | 999,161 |
| Sep 18, 2025 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | -0.83% | 874,460 |
| Sep 16, 2025 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | 6,358,907 |
| Sep 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | 1,069,316 |
| Sep 12, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | 3,661,564 |
| Sep 11, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - | 1,197,135 |
| Sep 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | 260,228 |
| Sep 9, 2025 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | 0.41% | 4,213,444 |
| Sep 8, 2025 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | - | 548,846 |
| Sep 5, 2025 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | 0.83% | 3,077,499 |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 52,625 |
| Sep 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,995,978 |
| Sep 2, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 1,741,003 |
| Sep 1, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | 1,415,691 |
| Aug 29, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 1,513,505 |
| Aug 28, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 713,422 |
| Aug 27, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 7,961,647 |
| Aug 26, 2025 | 25.30 | 25.30 | 24.80 | 25.00 | 25.00 | -1.57% | 2,159,727 |
| Aug 25, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | 798,543 |
| Aug 22, 2025 | 24.80 | 25.20 | 24.60 | 25.20 | 25.20 | 3.28% | 5,416,081 |
| Aug 21, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 1.67% | 2,843,213 |
| Aug 19, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 520,150 |
| Aug 18, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | 978,392 |
| Aug 15, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - | 9,516 |
| Aug 14, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -0.81% | 578,359 |
| Aug 13, 2025 | 25.05 | 25.05 | 24.80 | 24.80 | 24.80 | -0.80% | 626,552 |
| Aug 12, 2025 | 25.00 | 25.30 | 25.00 | 25.00 | 25.00 | - | 3,801,879 |
| Aug 11, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 178,158 |
| Aug 8, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 121,312 |
| Aug 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 836,076 |
| Aug 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,037,445 |
| Aug 5, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.20% | 738,170 |
| Aug 1, 2025 | 25.20 | 25.20 | 25.05 | 25.05 | 25.05 | -0.60% | 105,064 |
| Jul 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 4,000 |
| Jul 30, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.56% | 3,713,456 |
| Jul 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 7,439,971 |
| Jul 28, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | 2,246,345 |
| Jul 25, 2025 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | 0.40% | 210,341 |
| Jul 24, 2025 | 25.40 | 25.40 | 25.20 | 25.30 | 25.30 | -0.39% | 2,670,997 |
| Jul 23, 2025 | 25.40 | 25.50 | 25.40 | 25.40 | 25.40 | 0.40% | 2,009,068 |
| Jul 22, 2025 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | 0.40% | 2,673,087 |
| Jul 21, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 3,316,750 |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,339,723 |
| Jul 17, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 5,203,946 |
| Jul 16, 2025 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | -0.80% | 4,038,823 |