Skip to main content
Kvika banki hf. (ICE:KVIKA)
Iceland flag Iceland · Delayed Price · Currency is ISK
17.95
+0.25 (1.41%)
Dec 5, 2025, 3:00 PM GMT

Kvika banki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%5,801,226
Nov 24, 202516.7016.9016.6016.9016.901.35%7,516,980
Nov 21, 202516.8016.8016.5516.6816.68-0.15%9,816,953
Nov 20, 202516.5516.7016.5016.7016.701.21%19,535,000
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
Oct 10, 202517.8018.0017.8018.0018.00-0.28%313,406
Oct 9, 202518.0018.0517.8018.0518.05-599,048
Oct 8, 202518.0018.0517.9018.0518.050.28%6,150,156
Oct 7, 202518.1518.2018.0018.0018.00-8,836,806
Oct 6, 202518.1518.1518.0018.0018.00-0.83%5,387,754
Oct 3, 202518.2018.2018.1518.1518.151.11%345,088
Oct 2, 202518.2018.2017.9517.9517.95-0.17%9,126,119
Oct 1, 202518.0018.2017.9817.9817.980.17%2,118,317
Sep 30, 202518.0018.1517.9517.9517.95-9,906,257
Sep 29, 202518.2518.2517.9517.9517.95-0.83%3,012,739
Sep 26, 202518.0018.1017.9518.1018.10-8,065,838
Sep 25, 202518.1018.1018.1018.1018.10-1.09%2,500,000
Sep 24, 202518.2518.3018.1518.3018.30-2,073,508
Sep 23, 202518.6018.6018.3018.3018.30-0.54%388,962
Sep 22, 202518.3018.4018.3018.4018.40-0.27%5,051,042
Sep 19, 202518.5018.5018.2518.4518.45-0.27%8,139,868
Sep 18, 202518.3018.5018.3018.5018.500.54%5,119,040
Sep 17, 202518.5518.5518.3018.4018.40-0.81%9,057,233
Sep 16, 202518.6518.8518.5518.5518.55-0.93%6,372,557
Sep 15, 202518.6518.8018.6518.7318.730.94%31,854,650
Sep 12, 202518.5518.5518.4518.5518.55-53,821,590
Sep 11, 202518.5518.5518.3518.5518.550.27%51,792,520
Sep 10, 202518.0018.5018.0018.5018.502.49%21,604,260
Sep 9, 202518.1018.1018.0018.0518.050.28%10,442,520
Sep 8, 202518.2518.2518.0018.0018.00-1.37%3,650,999
Sep 5, 202518.2518.2518.2018.2518.251.11%3,057,500
Sep 4, 202517.7518.1517.7518.0518.051.98%22,310,130
Sep 3, 202517.6517.9517.6517.7017.70-0.56%4,939,369
Sep 2, 202517.4517.8017.4517.8017.802.01%19,453,460
Sep 1, 202517.6517.6517.4017.4517.45-0.29%4,767,174
Aug 29, 202517.4017.5017.4017.5017.50-0.85%4,011,267
Aug 28, 202517.6017.6517.4017.6517.65-0.28%5,060,392
Aug 27, 202517.8517.9017.7017.7017.70-0.56%15,168,000
Aug 26, 202517.9517.9517.8017.8017.80-1.11%17,333,270
Aug 25, 202518.1018.2018.0018.0018.00-1.37%9,406,286
Aug 22, 202517.7518.2517.7518.2518.251.96%10,902,870
Aug 21, 202517.9018.0017.8017.9017.900.56%11,504,320
Aug 20, 202517.8517.8517.7517.8017.80-0.56%10,159,450
Aug 19, 202517.8018.0017.8017.9017.90-1.10%11,281,920
Aug 18, 202518.0018.1018.0018.1018.101.12%2,021,937
Aug 15, 202518.1018.1017.9017.9017.90-1.10%184,229
Aug 14, 202518.5018.6017.8018.1018.10-2.16%15,034,780
Aug 13, 202518.5018.5018.3018.5018.501.37%210,811
Aug 12, 202518.5018.5018.2518.2518.25-0.82%10,478,390
Aug 11, 202518.1518.4017.9518.4018.401.38%8,083,744
Aug 8, 202517.7018.1517.7018.1518.151.11%25,331,780
Aug 7, 202517.7017.9517.7017.9517.951.41%6,158,075
Aug 6, 202517.7518.0017.7017.7017.70-0.98%11,710,180
Aug 5, 202517.8018.0017.7517.8817.88-1.24%2,056,117
Aug 1, 202518.1018.1017.8518.1018.10-2,234,912
Jul 31, 202518.0018.1017.8518.1018.10-0.28%11,376,020
Jul 30, 202518.0018.1518.0018.1518.150.41%806,667
Jul 29, 202518.1518.1517.9018.0818.080.42%14,567,620
Jul 28, 202518.0518.1517.9018.0018.00-0.83%7,665,210
Jul 25, 202518.1518.1518.1518.1518.151.68%315,057
Jul 24, 202518.0018.1017.8517.8517.85-9,196,780
Jul 23, 202517.8018.0517.8017.8517.85-1.11%9,752,000
Jul 22, 202518.0518.0517.8518.0518.050.56%14,185,430
Jul 21, 202517.8018.0517.7017.9517.951.13%8,310,865
Jul 18, 202517.7017.7517.4517.7517.75-0.28%3,076,753