UK markets closed

Kvika banki hf. (KVIKA.IC)

Iceland - Iceland Real-time price. Currency in ISK
Add to watchlist
14.00+0.10 (+0.72%)
At close: 04:12PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ISKDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202413.8514.1013.8514.0014.0025,175,000
06 May 202414.0014.0013.9013.9013.908,379,643
03 May 202414.3014.3514.0014.1514.1530,572,167
02 May 202413.8513.8513.6513.7513.7525,677,000
30 Apr 202414.1514.1513.9514.0014.0019,636,573
29 Apr 202414.2514.2513.9513.9513.955,030,000
26 Apr 202414.2514.3014.2514.2514.25495,765
24 Apr 202414.2014.4514.2014.3014.3028,131,186
23 Apr 202414.4014.4014.2014.3514.3512,049,361
22 Apr 202414.3014.5514.2014.5514.558,157,717
19 Apr 202414.5514.6014.5514.5514.5512,640,000
18 Apr 202414.7014.7014.5514.6014.60371,181
17 Apr 202414.6514.7514.5514.7514.7522,330,750
16 Apr 202414.5514.5514.4014.5014.5019,275,437
15 Apr 202414.7514.7514.7514.7514.757,003,443
12 Apr 202414.9514.9514.7514.7514.7515,221,617
11 Apr 202414.7014.9514.7014.9514.9517,050,000
10 Apr 202414.6014.8014.6014.8014.80692,502
09 Apr 202415.1015.1014.7014.7014.7015,307,654
08 Apr 202414.8015.0514.7515.0515.056,546,541
05 Apr 202414.8015.1014.6014.9014.9041,923,158
04 Apr 202414.0014.5513.9014.5014.5030,209,107
03 Apr 202414.0514.3514.0514.3014.307,881,015
02 Apr 202414.5014.5514.2714.2714.273,295,356
27 Mar 202414.4014.8014.4014.5514.5525,378,895
26 Mar 202414.6014.6514.2514.4514.4533,780,000
25 Mar 202415.1515.2514.7514.7514.7518,793,960
22 Mar 202415.0015.1514.8515.1515.155,008,175
21 Mar 202414.9015.0014.8015.0015.006,295,112
20 Mar 202415.3015.3514.8515.0015.0047,225,224
19 Mar 202415.3015.5515.3015.4515.4513,621,910
18 Mar 202415.4015.5515.3515.5515.5575,026,015
15 Mar 202415.2015.2014.9014.9014.906,605,053
14 Mar 202415.0515.2515.0515.0515.058,306,557
13 Mar 202414.9015.0514.9014.9014.909,161,016
12 Mar 202415.2015.3514.9515.1515.1517,013,802
11 Mar 202415.1515.2014.8515.1015.1021,742,378
08 Mar 202415.2515.3015.2015.2015.2010,150,000
07 Mar 202415.6015.6015.4015.4015.4012,580,102
06 Mar 202415.7015.9015.6015.6015.6035,433,817
05 Mar 202415.7015.7515.6015.6015.603,226,267
04 Mar 202415.7015.8515.6515.7515.7527,143,931
01 Mar 202415.6015.7515.5515.5515.557,273,692
29 Feb 202415.6015.7015.5015.5015.503,507,761
28 Feb 202415.3515.5515.2015.4015.4034,923,083
27 Feb 202415.6515.8515.3015.5515.5563,472,871
26 Feb 202416.1516.3515.8515.8515.8525,055,000
23 Feb 202416.1016.2016.0516.0516.0512,450,000
22 Feb 202415.9016.0015.9016.0016.006,879,286
21 Feb 202416.0016.0515.8516.0016.007,735,800
20 Feb 202416.1016.1515.9015.9015.907,485,000
19 Feb 202416.1016.1515.9016.0016.0014,242,910
16 Feb 202416.2516.2515.8015.9515.9545,640,000
15 Feb 202416.5016.6516.3516.4216.4219,364,268
14 Feb 202416.6016.6016.2516.4016.4019,018,375
13 Feb 202417.0217.1016.7016.7016.7029,760,846
12 Feb 202417.0017.0517.0017.0017.006,265,763
09 Feb 202416.8017.1516.7517.1517.1528,589,747
08 Feb 202417.1017.1016.6316.8016.8031,033,952
07 Feb 202417.0517.1517.0517.1517.157,992,805
06 Feb 202417.2017.3516.8517.1017.1045,105,636
05 Feb 202417.1017.2517.0017.0017.0014,438,732
02 Feb 202417.5017.5017.0517.2017.2020,690,000
01 Feb 202417.2017.6017.2017.4017.4024,320,671
31 Jan 202417.4017.5017.3017.4517.4514,734,850
30 Jan 202417.8517.9017.2017.2517.2514,316,700
29 Jan 202417.7017.8517.6017.7517.7539,573,702
26 Jan 202417.8017.9017.7017.7017.7043,123,805
25 Jan 202418.1018.3018.0018.0018.0018,681,108
24 Jan 202417.9518.3017.8018.3018.3075,719,763
23 Jan 202417.8518.0017.5017.9517.9521,619,489
22 Jan 202417.9018.0017.7517.9517.9533,793,235
19 Jan 202417.4517.6017.2017.3817.3855,929,135
18 Jan 202417.1017.2517.0017.1017.1026,500,765
17 Jan 202417.3017.6017.2517.2517.2529,212,215
16 Jan 202417.3017.6517.3017.4517.4536,569,585
15 Jan 202417.4017.6017.3517.4217.423,870,218
12 Jan 202417.3517.6017.3517.5017.507,428,551
11 Jan 202417.3517.5517.2517.5017.5028,545,100
10 Jan 202417.7017.7517.4017.5017.5034,251,000
09 Jan 202417.7017.9017.3017.7017.7061,771,839
08 Jan 202417.4517.6517.4517.6017.6023,333,857
05 Jan 202417.5017.7017.2017.3517.3561,143,779
04 Jan 202417.1017.3517.0017.2517.2524,303,705
03 Jan 202417.0017.1016.9516.9516.9512,103,058
02 Jan 202417.3517.3516.9017.1017.107,540,922
29 Dec 202317.1517.3517.1017.3517.3511,533,909
28 Dec 202316.8317.3516.8317.2517.2520,483,849
27 Dec 202316.6516.9516.6016.9016.9032,457,663
22 Dec 202316.5516.7516.5016.5516.5540,137,072
21 Dec 202316.0016.6516.0016.4516.4538,392,709
20 Dec 202315.9016.0015.6515.9515.9574,261,131
19 Dec 202315.9515.9515.7515.9015.9015,317,888
18 Dec 202315.7015.9015.5515.8015.8036,374,170
15 Dec 202316.0216.1515.5015.5015.5035,033,127
14 Dec 202316.0016.2015.9016.1516.1530,539,141
13 Dec 202315.3015.4515.3015.4015.4018,040,000
12 Dec 202315.2015.3015.1015.3015.3028,292,941
11 Dec 202315.5015.6015.3015.3015.3032,693,847
08 Dec 202315.3015.7015.2715.5015.5041,423,969
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...