Nova Klúbburinn hf. (ICE:NOVA)
Iceland
· Delayed Price · Currency is ISK 4.280
+0.020 (0.47%)
Mar 6, 2026, 9:37 AM GMT
Nova Klúbburinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | 200,000 |
| Mar 5, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 944,345 |
| Mar 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | 25,000 |
| Mar 3, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 1,241,727 |
| Mar 2, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | -0.47% | 1,596,604 |
| Feb 27, 2026 | 4.28 | 4.32 | 4.26 | 4.26 | 4.26 | 0.47% | 11,209,590 |
| Feb 26, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -1.85% | 11,478,790 |
| Feb 25, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | - | 176,697 |
| Feb 24, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.70% | 25,109,420 |
| Feb 20, 2026 | 4.32 | 4.36 | 4.29 | 4.29 | 4.29 | 1.18% | 25,158,400 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.93% | 737,416 |
| Feb 18, 2026 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | -1.15% | 2,017,257 |
| Feb 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 600,000 |
| Feb 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.69% | 600,000 |
| Feb 13, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | -0.46% | 5,216,198 |
| Feb 12, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 2,103,952 |
| Feb 11, 2026 | 4.43 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 1,209,057 |
| Feb 10, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 950,000 |
| Feb 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 1,259,999 |
| Feb 5, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -1.77% | 2,305,774 |
| Feb 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 639,138 |
| Feb 3, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | - | 845,846 |
| Jan 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 765,559 |
| Jan 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 15,000 |
| Jan 28, 2026 | 4.58 | 4.62 | 4.52 | 4.52 | 4.52 | -2.16% | 3,505,297 |
| Jan 27, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | -0.22% | 719,999 |
| Jan 26, 2026 | 4.58 | 4.66 | 4.58 | 4.63 | 4.63 | 1.98% | 5,569,701 |
| Jan 23, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 1.34% | 2,366,403 |
| Jan 22, 2026 | 4.32 | 4.48 | 4.32 | 4.48 | 4.48 | 3.23% | 19,612,890 |
| Jan 21, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 3,044,659 |
| Jan 20, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.92% | 900,000 |
| Jan 19, 2026 | 4.36 | 4.36 | 4.33 | 4.36 | 4.36 | 0.93% | 1,388,991 |
| Jan 16, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 1.17% | 26,247,670 |
| Jan 15, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | -1.16% | 1,760,617 |
| Jan 14, 2026 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | - | 615,665 |
| Jan 13, 2026 | 4.29 | 4.32 | 4.27 | 4.32 | 4.32 | 0.70% | 2,905,282 |
| Jan 12, 2026 | 4.28 | 4.30 | 4.24 | 4.29 | 4.29 | 0.47% | 1,632,375 |
| Jan 9, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 0.23% | 50,603,440 |
| Jan 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 170,693 |
| Jan 6, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | 0.95% | 3,026,174 |
| Jan 5, 2026 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -3.21% | 3,981,271 |
| Jan 2, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.93% | 602,934 |
| Dec 30, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 988,233 |
| Dec 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 968,664 |
| Dec 23, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 1,314,122 |
| Dec 22, 2025 | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | 0.92% | 1,674,358 |
| Dec 19, 2025 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | -0.46% | 3,643,832 |
| Dec 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 966,972 |
| Dec 17, 2025 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -0.23% | 893,541 |
| Dec 16, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 22,600,000 |
| Dec 15, 2025 | 4.46 | 4.46 | 4.34 | 4.37 | 4.37 | -2.02% | 27,141,090 |
| Dec 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 600,001 |
| Dec 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | 807,800 |
| Dec 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 639,138 |
| Dec 9, 2025 | 4.49 | 4.50 | 4.48 | 4.50 | 4.50 | - | 873,423 |
| Dec 8, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | 0.67% | 1,696,179 |
| 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 |