Skip to main content
Kvika banki hf. (ICE:KVIKA)
Iceland flag Iceland · Delayed Price · Currency is ISK
18.50
-0.20 (-1.07%)
At close: Mar 6, 2026

Kvika banki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.7018.7518.5018.5018.50-1.07%25,752,000
Mar 5, 202618.4518.7018.4518.7018.701.36%6,442,006
Mar 4, 202618.3018.6518.3018.4518.450.82%6,248,853
Mar 3, 202618.6018.6018.2018.3018.30-2.14%20,926,120
Mar 2, 202618.6018.9018.6018.7018.70-1.32%8,059,301
Feb 27, 202619.0019.2018.9518.9518.95-1.30%8,652,963
Feb 26, 202619.1019.2019.0019.2019.201.59%8,272,127
Feb 25, 202618.7019.2018.5518.9018.901.61%36,607,370
Feb 24, 202618.5018.8018.5018.6018.600.54%24,906,660
Feb 23, 202618.0518.5018.0518.5018.501.65%4,867,766
Feb 20, 202618.0018.2017.8518.2018.201.25%14,283,010
Feb 19, 202618.0018.0017.9817.9817.98-0.14%10,018,300
Feb 18, 202618.1018.2017.9518.0018.00-1.64%14,307,070
Feb 17, 202618.0018.3518.0018.3018.302.66%17,785,830
Feb 16, 202617.7017.8317.7017.8317.83-0.42%1,005,000
Feb 13, 202618.0518.2517.9017.9017.90-0.83%12,191,770
Feb 12, 202618.5518.5518.0518.0518.05-4.75%12,339,340
Feb 11, 202618.8018.9518.8018.9518.95-7,504,562
Feb 10, 202618.8519.0518.8518.9518.95-0.79%8,279,624
Feb 9, 202618.9519.1018.8019.1019.100.79%6,309,530
Feb 6, 202618.7518.9518.7518.9518.951.07%5,046,758
Feb 5, 202618.8518.9018.7518.7518.75-0.79%12,161,830
Feb 4, 202618.7319.1018.6018.9018.901.34%17,438,380
Feb 3, 202618.6518.8018.6518.6518.65-1.06%13,428,310
Feb 2, 202618.5018.8518.4518.8518.851.07%17,344,550
Jan 30, 202618.2518.7518.2518.6518.651.08%23,544,600
Jan 29, 202618.2018.5018.2018.4518.450.54%10,607,030
Jan 28, 202618.5518.6018.3518.3518.35-1.08%6,484,995
Jan 27, 202618.6018.7518.5518.5518.55-1.59%7,920,876
Jan 26, 202618.6518.8518.6018.8518.85-0.26%2,965,174
Jan 23, 202619.0019.0018.7018.9018.90-0.53%5,531,971
Jan 22, 202619.0519.0518.9019.0019.00-8,571,060
Jan 21, 202618.9519.1018.8519.0019.000.26%8,416,701
Jan 20, 202619.3519.3518.8518.9518.95-1.56%7,605,594
Jan 19, 202619.5519.5519.2019.2519.25-1.79%11,806,800
Jan 16, 202619.6019.8019.6019.6019.600.77%16,048,440
Jan 15, 202619.4019.4519.3019.4519.451.04%12,804,170
Jan 14, 202619.2519.2519.0019.2519.251.32%6,172,985
Jan 13, 202619.5519.5519.0019.0019.00-2.19%11,134,050
Jan 12, 202619.3519.4519.3519.4319.430.65%25,365,000
Jan 9, 202618.9519.3018.9519.3019.302.39%25,792,680
Jan 8, 202618.7018.8518.6018.8518.850.27%6,822,580
Jan 7, 202618.5018.9018.5018.8018.801.90%20,759,500
Jan 6, 202618.4518.6018.3518.4518.450.27%11,941,660
Jan 5, 202618.6018.6018.4018.4018.40-1.34%1,104,619
Jan 2, 202618.4018.6518.4018.6518.651.36%1,443,410
Dec 30, 202518.2018.4018.1018.4018.401.66%6,873,099
Dec 29, 202518.1018.4018.1018.1018.104.02%25,609,790
Dec 23, 202517.6817.7017.4017.4017.40-1.42%961,385
Dec 22, 202517.4017.6517.4017.6517.650.57%613,625
Dec 19, 202517.6017.7017.5017.5517.55-0.28%5,314,648
Dec 18, 202517.6017.7517.5517.6017.600.57%15,610,240
Dec 17, 202517.6517.6517.3817.5017.50-2,068,094
Dec 16, 202517.6517.6517.4517.5017.50-0.85%11,527,860
Dec 15, 202517.7017.8017.6517.6517.65-0.28%786,976
Dec 12, 202517.6517.8017.6517.7017.70-1.12%1,269,039
Dec 11, 202517.8018.0017.6517.9017.90-3,593,526
Dec 10, 202517.8018.1517.8017.9017.90-0.28%8,683,251
Dec 9, 202518.0018.0017.8517.9517.95-0.28%6,466,575
Dec 8, 202518.0518.1017.8518.0018.000.28%21,696,420
Dec 5, 202518.0018.2017.9517.9517.951.41%32,785,150
Dec 4, 202517.0017.8017.0017.7017.704.42%29,976,010
Dec 3, 202516.9017.3016.9016.9516.95-13,903,120
Dec 2, 202516.8016.9516.8016.9516.951.50%6,712,036
Dec 1, 202516.8316.8316.7016.7016.70-7,159,643
Nov 28, 202516.9016.9016.7016.7016.70-1.62%4,780,100
Nov 27, 202517.2017.2016.9516.9816.98-0.73%14,951,230
Nov 26, 202516.9517.1016.9017.1017.100.88%435,034
Nov 25, 202516.9017.0516.8016.9516.950.30%11,054,990
Nov 24, 202516.7016.9016.6016.9016.901.35%10,463,370
Nov 21, 202516.8016.8016.5516.6816.68-0.15%9,816,953
Nov 20, 202516.5516.7016.5016.7016.701.21%20,535,000
Nov 19, 202516.8016.9516.5016.5016.50-0.30%13,150,000
Nov 18, 202516.7016.7816.5516.5516.55-2.07%4,548,532
Nov 17, 202516.7516.9016.7016.9016.900.60%20,938,610
Nov 14, 202516.8517.0016.8016.8016.80-21,714,000
Nov 13, 202516.4016.8016.4016.8016.801.82%22,060,500
Nov 12, 202516.5516.6016.4016.5016.500.30%8,058,367
Nov 11, 202516.4516.7016.4516.4516.45-0.60%26,000,000
Nov 10, 202516.5516.6316.5516.5516.55-0.60%8,591,713
Nov 7, 202516.6016.6516.5516.6516.65-0.60%2,495,000
Nov 6, 202516.4516.7516.4516.7516.751.82%23,648,900
Nov 5, 202516.4516.4516.4016.4516.45-0.60%8,478,000
Nov 4, 202516.7516.8016.5516.5516.55-2.07%9,871,562
Nov 3, 202517.0017.0016.8016.9016.90-3.43%9,357,425
Oct 31, 202517.5017.5017.2017.5017.50-4,871,499
Oct 30, 202517.6017.6017.3017.5017.500.57%3,867,465
Oct 29, 202517.3017.4017.3017.4017.40-0.57%2,147,258
Oct 28, 202517.8517.8517.3017.5017.50-1.13%13,230,220
Oct 27, 202517.8017.8017.7017.7017.70-1.12%3,378,688
Oct 24, 202518.0018.0017.7517.9017.90-16,109,890
Oct 23, 202517.7017.9017.7017.9017.90-12,202,130
Oct 22, 202517.8017.9017.8017.9017.900.28%4,332,392
Oct 21, 202517.9017.9017.8017.8517.85-1.38%10,350,140
Oct 20, 202518.1018.1017.9018.1018.100.56%1,090,029
Oct 17, 202517.9018.0017.6518.0018.00-0.55%70,143,170
Oct 16, 202518.0518.2018.0518.1018.10-0.82%3,004,078
Oct 15, 202518.3018.4018.1018.2518.250.27%12,614,550
Oct 14, 202517.8018.2017.5518.2018.201.96%16,453,310
Oct 13, 202517.8017.8517.8017.8517.85-0.83%6,233,500