Nova Klúbburinn hf. (ICE:NOVA)
Iceland
· Delayed Price · Currency is ISK 4.470
-0.010 (-0.22%)
At close: Dec 5, 2025
Nova Klúbburinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.48 | 4.48 | 4.46 | 4.47 | 4.47 | -0.22% | 13,824,250 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 3,200,000 |
| Dec 3, 2025 | 4.46 | 4.60 | 4.46 | 4.48 | 4.48 | 0.45% | 2,595,470 |
| Dec 2, 2025 | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | - | 889,316 |
| Dec 1, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | 1.83% | 2,660,669 |
| Nov 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | 3,030,060 |
| Nov 27, 2025 | 4.38 | 4.60 | 4.32 | 4.32 | 4.32 | - | 6,048,925 |
| Nov 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 85,604,030 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,299,900 |
| Nov 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 600,000 |
| Nov 21, 2025 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | - | 30,719,560 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 49,474,410 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3,949,802 |
| Nov 18, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.94% | 708,256 |
| Nov 17, 2025 | 4.29 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 3,128,911 |
| Nov 14, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.83% | 6,863,238 |
| Nov 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | 600,000 |
| Nov 12, 2025 | 4.40 | 4.42 | 4.37 | 4.42 | 4.42 | 0.45% | 1,823,182 |
| Nov 11, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -2.65% | 1,618,182 |
| Nov 10, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 0.89% | 2,277,934 |
| Nov 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 600,000 |
| Nov 6, 2025 | 4.38 | 4.50 | 4.38 | 4.48 | 4.48 | 2.75% | 2,991,222 |
| Nov 5, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.91% | 1,595,635 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 2,089,910 |
| Nov 3, 2025 | 4.66 | 4.66 | 4.46 | 4.50 | 4.50 | -4.66% | 9,642,125 |
| Oct 31, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -4.07% | 4,006,691 |
| Oct 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.61% | 35,000 |
| Oct 29, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 0.61% | 1,422,581 |
| Oct 28, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.81% | 806,612 |
| Oct 27, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.81% | 4,020,433 |
| Oct 24, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | -0.81% | 2,893,541 |
| Oct 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | 1,422,581 |
| Oct 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | 389,466 |
| Oct 21, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | -0.40% | 3,052,149 |
| Oct 20, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 745,756 |
| Oct 17, 2025 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | 1.22% | 11,556,570 |
| Oct 16, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 52,578,270 |
| Oct 15, 2025 | 4.90 | 4.95 | 4.90 | 4.92 | 4.92 | 1.23% | 15,658,620 |
| Oct 14, 2025 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | - | 11,167,550 |
| Oct 13, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 1,541,084 |
| Oct 10, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -1.21% | 1,169,392 |
| Oct 9, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 3,200,533 |
| Oct 8, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 1.23% | 12,122,260 |
| Oct 7, 2025 | 4.84 | 4.92 | 4.84 | 4.88 | 4.88 | 1.24% | 4,432,561 |
| Oct 6, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | - | 17,080,000 |
| Oct 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 619,569 |
| Oct 2, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 4,360,000 |
| Oct 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 660,131 |
| Sep 30, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -1.23% | 1,650,000 |
| Sep 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 600,000 |
| Sep 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 942,857 |
| Sep 25, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.20% | 602,041 |
| Sep 24, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.20% | 1,401,025 |
| Sep 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 942,857 |
| Sep 22, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 961,871 |
| Sep 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 702,155 |
| Sep 18, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | - | 4,697,847 |
| Sep 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 600,000 |
| Sep 16, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 2,505,295 |
| Sep 15, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.20% | 21,019,560 |
| Sep 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.20% | 1,600,000 |
| Sep 11, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 20,376,700 |
| Sep 10, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | - | 2,845,829 |
| Sep 9, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.40% | 1,979,065 |
| Sep 8, 2025 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | - | 9,558,884 |
| Sep 5, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | 1,488,170 |
| Sep 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,037,247 |
| Sep 3, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | - | 17,119,560 |
| Sep 2, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | - | 5,867,509 |
| Sep 1, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 5,330,940 |
| Aug 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 600,000 |
| Aug 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1,341,935 |
| Aug 27, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | 3,080,911 |
| Aug 26, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 13,303,380 |
| Aug 25, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 9,271,557 |
| Aug 22, 2025 | 4.98 | 5.03 | 4.98 | 5.00 | 5.00 | 2.46% | 30,499,210 |
| Aug 21, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.81% | 8,801,872 |
| Aug 20, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.20% | 1,050,000 |
| Aug 19, 2025 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | 0.20% | 2,393,798 |
| Aug 18, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 6,239,972 |
| Aug 15, 2025 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | 2.07% | 38,966,600 |
| Aug 14, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.62% | 3,888,025 |
| Aug 13, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 22,948,920 |
| Aug 12, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 0.41% | 1,793,443 |
| Aug 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 795,698 |
| Aug 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 1,423,045 |
| Aug 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 116,281 |
| Aug 5, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 2,442,550 |
| Aug 1, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | 1,086,772 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 604,081 |
| Jul 30, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.41% | 1,283,708 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 11,852,050 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | 3,939,229 |
| Jul 25, 2025 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | -0.82% | 6,464,943 |
| Jul 24, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 1.24% | 1,430,342 |
| Jul 23, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | 917,024 |
| Jul 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 600,000 |
| Jul 21, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | 600,103 |
| Jul 18, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 1,419,672 |
| Jul 17, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 1,086,344 |