Skip to main content
Kvika banki hf. (ICE:KVIKA)
Iceland flag Iceland · Delayed Price · Currency is ISK
15.55
+0.15 (0.97%)
Apr 28, 2026, 2:34 PM GMT

Kvika banki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4015.5015.4015.50-0.65%1,179,000
Apr 27, 202615.4015.4015.1515.4015.40-2,052,049
Apr 24, 202615.1515.4015.1515.4015.400.82%711,595
Apr 22, 202615.2015.4015.1515.2815.280.16%9,349,798
Apr 21, 202615.1515.4515.0515.2515.250.66%6,941,486
Apr 20, 202615.3015.3015.1015.1515.15-0.98%6,358,626
Apr 17, 202615.4515.4515.2515.3015.30-0.97%18,952,620
Apr 16, 202615.4015.5515.3015.4515.45-11.21%76,642,070
Apr 15, 202617.3517.4017.1517.4017.400.29%3,910,080
Apr 14, 202617.2017.3517.2017.3517.351.46%12,399,880
Apr 13, 202617.0517.1017.0517.1017.100.15%3,631,855
Apr 10, 202617.0017.0817.0017.0817.080.15%3,022,773
Apr 9, 202616.9017.1016.9017.0517.050.29%3,109,923
Apr 8, 202617.2517.4017.0017.0017.00-5,782,864
Apr 7, 202617.2017.2016.9017.0017.00-0.29%9,736,519
Apr 1, 202617.0517.3017.0517.0517.050.29%7,584,688
Mar 31, 202617.0017.1016.9517.0017.00-0.29%17,418,430
Mar 30, 202617.1017.3017.0517.0517.05-0.87%5,052,312
Mar 27, 202617.3017.3017.2017.2017.20-0.58%1,050,000
Mar 26, 202617.2817.3017.2817.3017.30-3,528,500
Mar 25, 202617.3017.4517.3017.3017.300.58%2,079,800
Mar 24, 202617.4017.4517.0017.2017.20-1.43%19,687,730
Mar 23, 202617.1017.4516.9517.4517.450.29%6,486,304
Mar 20, 202617.4017.4017.2517.4017.400.58%5,958,171
Mar 19, 202617.6017.6017.3017.3017.30-3.35%5,566,568
Mar 18, 202617.9518.0517.7517.9017.54-1.78%14,094,250
Mar 17, 202618.4018.4518.1018.2317.86-0.95%6,835,131
Mar 16, 202618.4018.7018.4018.4018.03-1.08%2,775,686
Mar 13, 202618.4018.7018.4018.6018.230.27%6,064,420
Mar 12, 202618.4018.5518.4018.5518.180.54%2,631,803
Mar 11, 202618.4018.5818.4018.4518.080.27%7,250,329
Mar 10, 202618.5018.5518.4018.4018.03-5,578,203
Mar 9, 202618.2018.4018.0518.4018.03-0.54%8,145,158
Mar 6, 202618.7018.7518.5018.5018.13-1.07%25,752,000
Mar 5, 202618.4518.7018.4518.7018.321.36%6,442,006
Mar 4, 202618.3018.6518.3018.4518.080.82%6,248,853
Mar 3, 202618.6018.6018.2018.3017.93-2.14%20,926,120
Mar 2, 202618.6018.9018.6018.7018.32-1.32%8,059,301
Feb 27, 202619.0019.2018.9518.9518.57-1.30%8,652,963
Feb 26, 202619.1019.2019.0019.2018.811.59%8,272,127
Feb 25, 202618.7019.2018.5518.9018.521.61%36,607,370
Feb 24, 202618.5018.8018.5018.6018.230.54%24,906,660
Feb 23, 202618.0518.5018.0518.5018.131.65%4,867,766
Feb 20, 202618.0018.2017.8518.2017.831.25%14,283,010
Feb 19, 202618.0018.0017.9817.9817.61-0.14%10,018,300
Feb 18, 202618.1018.2017.9518.0017.64-1.64%14,307,070
Feb 17, 202618.0018.3518.0018.3017.932.66%17,785,830
Feb 16, 202617.7017.8317.7017.8317.47-0.42%2,005,000
Feb 13, 202618.0518.2517.9017.9017.54-0.83%12,191,770
Feb 12, 202618.5518.5518.0518.0517.69-4.75%12,339,340
Feb 11, 202618.8018.9518.8018.9518.57-7,504,562
Feb 10, 202618.8519.0518.8518.9518.57-0.79%12,079,620
Feb 9, 202618.9519.1018.8019.1018.720.79%6,309,530
Feb 6, 202618.7518.9518.7518.9518.571.07%6,340,205
Feb 5, 202618.8518.9018.7518.7518.37-0.79%12,161,830
Feb 4, 202618.7319.1018.6018.9018.521.34%17,438,380
Feb 3, 202618.6518.8018.6518.6518.27-1.06%13,428,310
Feb 2, 202618.5018.8518.4518.8518.471.07%17,344,550
Jan 30, 202618.2518.7518.2518.6518.271.08%23,544,600
Jan 29, 202618.2018.5018.2018.4518.080.54%10,607,030
Jan 28, 202618.5518.6018.3518.3517.98-1.08%6,484,995
Jan 27, 202618.6018.7518.5518.5518.18-1.59%7,920,876
Jan 26, 202618.6518.8518.6018.8518.47-0.26%2,965,174
Jan 23, 202619.0019.0018.7018.9018.52-0.53%5,531,971
Jan 22, 202619.0519.0518.9019.0018.62-8,571,060
Jan 21, 202618.9519.1018.8519.0018.620.26%8,416,701
Jan 20, 202619.3519.3518.8518.9518.57-1.56%7,605,594
Jan 19, 202619.5519.5519.2019.2518.86-1.79%11,806,800
Jan 16, 202619.6019.8019.6019.6019.210.77%16,048,440
Jan 15, 202619.4019.4519.3019.4519.061.04%12,804,170
Jan 14, 202619.2519.2519.0019.2518.861.32%6,172,985
Jan 13, 202619.5519.5519.0019.0018.62-2.19%11,134,050
Jan 12, 202619.3519.4519.3519.4319.030.65%25,365,000
Jan 9, 202618.9519.3018.9519.3018.912.39%25,792,680
Jan 8, 202618.7018.8518.6018.8518.470.27%6,822,580
Jan 7, 202618.5018.9018.5018.8018.421.90%20,759,500
Jan 6, 202618.4518.6018.3518.4518.080.27%11,941,660
Jan 5, 202618.6018.6018.4018.4018.03-1.34%1,104,619
Jan 2, 202618.4018.6518.4018.6518.271.36%1,443,410
Dec 30, 202518.2018.4018.1018.4018.031.66%6,873,099
Dec 29, 202518.1018.4018.1018.1017.744.02%25,609,790
Dec 23, 202517.6817.7017.4017.4017.05-1.42%961,385
Dec 22, 202517.4017.6517.4017.6517.300.57%613,625
Dec 19, 202517.6017.7017.5017.5517.20-0.28%5,314,648
Dec 18, 202517.6017.7517.5517.6017.250.57%15,610,240
Dec 17, 202517.6517.6517.3817.5017.15-2,068,094
Dec 16, 202517.6517.6517.4517.5017.15-0.85%11,527,860
Dec 15, 202517.7017.8017.6517.6517.30-0.28%786,976
Dec 12, 202517.6517.8017.6517.7017.34-1.12%1,269,039
Dec 11, 202517.8018.0017.6517.9017.54-3,593,526
Dec 10, 202517.8018.1517.8017.9017.54-0.28%8,683,251
Dec 9, 202518.0018.0017.8517.9517.59-0.28%6,466,575
Dec 8, 202518.0518.1017.8518.0017.640.28%21,696,420
Dec 5, 202518.0018.2017.9517.9517.591.41%32,785,150
Dec 4, 202517.0017.8017.0017.7017.344.42%29,976,010
Dec 3, 202516.9017.3016.9016.9516.61-13,903,120
Dec 2, 202516.8016.9516.8016.9516.611.50%6,712,036
Dec 1, 202516.8316.8316.7016.7016.36-7,159,643
Nov 28, 202516.9016.9016.7016.7016.36-1.62%4,780,100
Nov 27, 202517.2017.2016.9516.9816.63-0.73%14,951,230