Iceland - Delayed Quote
ISK
Kvika banki hf. (KVIKA.IC)
13.39
-0.11
(-0.83%)
At close: October 30 at 3:23:51 PM GMT
Currency in ISK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.50
13.55
13.35
13.39
13.39
1,046,184
Oct 29, 2026
13.60
13.60
13.35
13.50
13.50
12,505,263
Oct 28, 2026
13.50
13.60
13.50
13.50
13.50
10,658,000
Oct 27, 2026
13.30
13.60
13.30
13.60
13.60
22,455,469
Oct 26, 2026
13.30
13.38
13.30
13.30
13.30
5,404,612
Oct 23, 2026
13.30
13.40
13.30
13.30
13.30
1,032,182
Oct 22, 2026
13.25
13.38
13.15
13.30
13.30
19,747,892
Oct 21, 2026
12.90
13.23
12.90
13.23
13.23
17,878,624
Oct 20, 2026
12.80
13.20
12.80
12.95
12.95
15,697,173
Oct 19, 2026
12.60
12.75
12.60
12.65
12.65
12,936,521
Oct 16, 2026
12.38
12.50
12.38
12.50
12.50
26,416,667
Oct 15, 2026
12.30
12.30
12.25
12.25
12.25
10,555,615
Oct 14, 2026
12.40
12.40
12.30
12.30
12.30
7,280,000
Oct 13, 2026
12.35
12.45
12.35
12.45
12.45
16,873,990
Oct 12, 2026
12.30
12.40
12.30
12.35
12.35
10,790,012
Oct 9, 2026
12.45
12.55
12.35
12.35
12.35
62,935,271
Oct 8, 2026
12.35
12.40
12.35
12.35
12.35
21,573,713
Oct 7, 2026
12.15
12.35
12.05
12.35
12.35
18,565,436
Oct 6, 2026
12.05
12.25
12.05
12.25
12.25
25,688,287
Oct 5, 2026
12.45
12.45
12.10
12.10
12.10
19,834,248
Oct 2, 2026
12.35
12.40
12.30
12.30
12.30
23,002,651
Oct 1, 2026
12.35
12.35
12.25
12.25
12.25
13,421,092
Sep 30, 2026
12.43
12.43
12.35
12.35
12.35
10,144,296
Sep 29, 2026
12.45
12.45
12.35
12.43
12.43
8,139,568
Sep 28, 2026
12.35
12.55
12.35
12.45
12.45
6,656,802
Sep 25, 2026
12.45
12.45
12.30
12.40
12.40
6,649,854
Sep 24, 2026
12.50
12.55
12.35
12.38
12.38
5,246,079
Sep 23, 2026
12.45
12.60
12.40
12.50
12.50
30,453,199
Sep 22, 2026
12.07
12.50
12.07
12.43
12.43
42,478,670
Sep 21, 2026
11.90
12.20
11.90
12.05
12.05
24,025,997
Sep 18, 2026
11.95
12.00
11.70
11.75
11.75
32,012,794
Sep 17, 2026
11.95
12.00
11.90
12.00
12.00
4,020,000
Sep 16, 2026
11.95
11.95
11.80
11.90
11.90
8,397,500
Sep 15, 2026
12.40
12.50
12.05
12.10
12.10
9,017,496
Sep 14, 2026
12.20
12.55
12.20
12.40
12.40
4,854,627
Sep 11, 2026
12.30
12.30
12.10
12.30
12.30
5,292,099
Sep 10, 2026
12.40
12.48
12.15
12.15
12.15
8,369,755
Sep 9, 2026
12.60
12.60
12.45
12.48
12.48
4,257,341
Sep 8, 2026
12.80
12.90
12.70
12.70
12.70
3,819,867
Sep 7, 2026
12.85
12.90
12.80
12.80
12.80
1,052,928
Sep 4, 2026
13.05
13.05
12.95
12.95
12.95
8,014,072
Sep 3, 2026
13.10
13.10
13.10
13.10
13.10
88,047
Sep 2, 2026
13.30
13.30
13.18
13.18
13.18
2,226,985
Sep 1, 2026
13.25
13.35
13.25
13.25
13.25
1,916,157
Aug 31, 2026
13.50
13.60
13.25
13.25
13.25
12,405,554
Aug 28, 2026
13.55
13.70
13.55
13.60
13.60
1,746,631
Aug 27, 2026
13.40
13.70
13.40
13.70
13.70
18,253,029
Aug 26, 2026
13.40
13.45
13.35
13.35
13.35
8,828,059
Aug 25, 2026
13.15
13.30
13.10
13.30
13.30
16,801,364
Aug 24, 2026
12.85
13.05
12.85
13.05
13.05
5,527,598
Aug 21, 2026
13.00
13.05
12.85
12.85
12.85
14,350,635
Aug 20, 2026
13.00
13.00
12.85
12.95
12.95
6,208,472
Aug 19, 2026
13.15
13.15
13.00
13.00
13.00
1,765,677
Aug 18, 2026
13.23
13.30
13.20
13.25
13.25
11,391,685
Aug 17, 2026
13.20
13.25
13.20
13.25
13.25
1,028,000
Aug 14, 2026
13.07
13.20
13.07
13.20
13.20
4,459,499
Aug 13, 2026
13.35
13.35
13.05
13.20
13.20
4,937,080
Aug 12, 2026
13.50
13.50
13.50
13.50
13.50
-
Aug 11, 2026
13.65
13.65
13.50
13.50
13.50
4,969,328
Aug 10, 2026
13.70
13.70
13.65
13.65
13.65
3,782,222
Aug 7, 2026
13.75
13.80
13.70
13.80
13.80
2,134,071
Aug 6, 2026
13.65
13.85
13.65
13.65
13.65
2,082,211
Aug 5, 2026
13.60
13.80
13.60
13.73
13.73
4,495,534
Aug 4, 2026
13.45
13.55
13.40
13.45
13.45
2,434,459
Jul 31, 2026
13.60
13.60
13.60
13.60
13.60
1,470
Jul 30, 2026
13.60
13.60
13.45
13.45
13.45
2,143,800
Jul 29, 2026
13.55
13.60
13.50
13.60
13.60
1,791,385
Jul 28, 2026
13.50
13.60
13.50
13.50
13.50
2,093,779
Jul 27, 2026
13.60
13.60
13.55
13.55
13.55
2,136,000
Jul 24, 2026
13.55
13.55
13.55
13.55
13.55
-
Jul 23, 2026
13.55
13.70
13.45
13.55
13.55
17,494,774
Jul 22, 2026
13.40
13.45
13.40
13.45
13.45
5,050,000
Jul 21, 2026
13.20
13.35
13.20
13.35
13.35
7,028,184
Jul 20, 2026
13.20
13.30
13.20
13.20
13.20
2,278,564
Jul 17, 2026
13.15
13.25
13.15
13.15
13.15
2,200,023
Jul 16, 2026
13.25
13.30
13.23
13.30
13.30
1,203,350
Jul 15, 2026
13.35
13.35
13.20
13.20
13.20
1,504,691
Jul 14, 2026
13.20
13.35
13.20
13.27
13.27
1,173,803
Jul 13, 2026
13.30
13.30
13.30
13.30
13.30
-
Jul 10, 2026
13.30
13.30
13.20
13.30
13.30
11,750,251
Jul 9, 2026
13.30
13.40
13.20
13.30
13.30
5,719,212
Jul 8, 2026
13.45
13.45
13.20
13.20
13.20
13,112,905
Jul 7, 2026
13.75
13.75
13.55
13.55
13.55
4,378,314
Jul 6, 2026
13.50
13.80
13.50
13.65
13.65
19,089,446
Jul 3, 2026
13.40
13.40
13.35
13.35
13.35
5,000,924
Jul 2, 2026
13.20
13.30
13.20
13.30
13.30
2,223,305
Jul 1, 2026
13.30
13.35
13.20
13.20
13.20
2,695,708
Jun 30, 2026
13.35
13.35
13.20
13.20
13.20
1,616,639
Jun 29, 2026
13.30
13.30
13.30
13.30
13.30
809,000
Jun 26, 2026
13.35
13.40
13.30
13.40
13.40
2,123,700
Jun 25, 2026
13.35
13.40
13.35
13.40
13.40
350,287
Jun 24, 2026
13.40
13.40
13.35
13.35
13.35
716,399
Jun 23, 2026
13.50
13.60
13.40
13.50
13.50
4,908,465
Jun 22, 2026
13.50
13.55
13.45
13.50
13.50
3,445,705
Jun 18, 2026
13.50
13.60
13.50
13.60
13.60
11,506,617
Jun 16, 2026
13.60
13.65
13.50
13.50
13.50
1,725,405
Jun 15, 2026
13.50
13.60
13.50
13.60
13.60
2,194,529
Jun 12, 2026
13.40
13.50
13.40
13.50
13.50
2,155,554
Jun 11, 2026
13.30
13.40
13.20
13.35
13.35
6,961,293
Jun 10, 2026
13.60
13.60
13.40
13.40
13.40
3,047,603
Jun 9, 2026
13.60
13.65
13.40
13.55
13.55
9,084,460
Jun 8, 2026
13.75
13.75
13.60
13.60
13.60
3,147,363
Jun 5, 2026
2.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
13.95
14.10
13.85
13.85
13.85
3,147,235
Jun 4, 2026
16.00
16.40
16.00
16.25
13.84
9,038,814
Jun 3, 2026
15.85
15.95
15.70
15.88
13.53
8,922,305
Jun 2, 2026
16.10
16.10
15.95
15.95
13.59
957,291
Jun 1, 2026
16.00
16.15
15.80
16.10
13.72
6,070,958
May 29, 2026
16.20
16.25
16.00
16.25
13.84
10,735,591
May 28, 2026
16.30
16.30
16.10
16.25
13.84
6,650,012
May 27, 2026
16.55
16.55
16.30
16.30
13.89
2,750,447
May 26, 2026
16.25
16.45
16.25
16.45
14.01
1,610,018
May 22, 2026
16.40
16.40
16.40
16.40
13.97
200,000
May 21, 2026
16.40
16.40
16.30
16.35
13.93
1,573,509
May 20, 2026
16.25
16.35
16.10
16.35
13.93
5,915,436
May 19, 2026
16.40
16.40
16.35
16.35
13.93
50,280
May 18, 2026
16.60
16.60
16.30
16.40
13.97
6,297,096
May 15, 2026
16.60
16.60
16.50
16.60
14.14
1,209,880
May 13, 2026
16.70
16.80
16.55
16.60
14.14
24,853,239
May 12, 2026
16.55
16.70
16.45
16.45
14.01
3,798,271
May 11, 2026
16.75
17.10
16.55
16.55
14.10
13,184,980
May 8, 2026
15.40
16.50
15.40
16.50
14.06
16,043,115
May 7, 2026
15.45
15.65
15.25
15.25
12.99
5,119,309
May 6, 2026
15.55
15.60
15.40
15.60
13.29
14,152,993
May 5, 2026
15.55
15.55
15.52
15.55
13.25
2,809,810
May 4, 2026
15.50
15.60
15.40
15.40
13.12
4,005,954
Apr 30, 2026
15.63
15.65
15.50
15.50
13.21
5,101,916
Apr 29, 2026
15.65
15.75
15.65
15.65
13.33
4,452,950
Apr 28, 2026
15.40
15.80
15.40
15.55
13.25
6,364,414
Apr 27, 2026
15.40
15.40
15.15
15.40
13.12
2,052,049
Apr 24, 2026
15.15
15.40
15.15
15.40
13.12
711,595
Apr 22, 2026
15.20
15.40
15.15
15.27
13.01
9,349,798
Apr 21, 2026
15.15
15.45
15.05
15.25
12.99
6,941,486
Apr 20, 2026
15.30
15.30
15.10
15.15
12.91
6,358,626
Apr 17, 2026
15.45
15.45
15.25
15.30
13.04
18,952,628
Apr 16, 2026
15.40
15.55
15.30
15.45
13.16
76,642,079
Apr 15, 2026
17.35
17.40
17.15
17.40
14.82
3,910,080
Apr 14, 2026
17.20
17.35
17.20
17.35
14.78
12,399,886
Apr 13, 2026
17.05
17.10
17.05
17.10
14.57
3,631,855
Apr 10, 2026
17.00
17.08
17.00
17.08
14.55
3,022,773
Apr 9, 2026
16.90
17.10
16.90
17.05
14.53
3,109,923
Apr 8, 2026
17.25
17.40
17.00
17.00
14.48
5,782,864
Apr 7, 2026
17.20
17.20
16.90
17.00
14.48
9,736,519
Apr 2, 2026
17.05
17.05
17.05
17.05
14.53
-
Apr 1, 2026
17.05
17.30
17.05
17.05
14.53
7,584,688
Mar 31, 2026
17.00
17.10
16.95
17.00
14.48
12,593,432
Mar 30, 2026
17.10
17.30
17.05
17.05
14.53
5,052,312
Mar 27, 2026
17.30
17.30
17.20
17.20
14.65
1,050,000
Mar 26, 2026
17.27
17.30
17.27
17.30
14.74
3,528,500
Mar 25, 2026
17.30
17.45
17.30
17.30
14.74
2,079,800
Mar 24, 2026
17.40
17.45
17.00
17.20
14.65
24,687,730
Mar 23, 2026
17.10
17.45
16.95
17.45
14.87
6,486,304
Mar 20, 2026
17.40
17.40
17.25
17.40
14.82
5,958,171
Mar 19, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
17.60
17.60
17.30
17.30
14.74
5,566,568
Mar 18, 2026
17.95
18.05
17.75
17.90
14.94
14,094,250
Mar 17, 2026
18.40
18.45
18.10
18.23
15.21
6,835,131
Mar 16, 2026
18.40
18.70
18.40
18.40
15.36
2,775,686
Mar 13, 2026
18.40
18.70
18.40
18.60
15.53
6,064,420
Mar 12, 2026
18.40
18.55
18.40
18.55
15.49
2,631,803
Mar 11, 2026
18.40
18.58
18.40
18.45
15.40
7,250,329
Mar 10, 2026
18.50
18.55
18.40
18.40
15.36
5,578,203
Mar 9, 2026
18.20
18.40
18.05
18.40
15.36
8,145,158
Mar 6, 2026
18.70
18.75
18.50
18.50
15.44
22,752,000
Mar 5, 2026
18.45
18.70
18.45
18.70
15.61
6,442,006
Mar 4, 2026
18.30
18.65
18.30
18.45
15.40
6,248,853
Mar 3, 2026
18.60
18.60
18.20
18.30
15.28
20,926,122
Mar 2, 2026
18.60
18.90
18.60
18.70
15.61
8,059,301
Feb 27, 2026
19.00
19.20
18.95
18.95
15.82
8,652,963
Feb 26, 2026
19.10
19.20
19.00
19.20
16.03
8,272,127
Feb 25, 2026
18.70
19.20
18.55
18.90
15.78
36,607,378
Feb 24, 2026
18.50
18.80
18.50
18.60
15.53
24,906,665
Feb 23, 2026
18.05
18.50
18.05
18.50
15.44
4,867,766
Feb 20, 2026
18.00
18.20
17.85
18.20
15.19
14,283,011
Feb 19, 2026
18.00
18.00
17.98
17.98
15.01
8,018,300
Feb 18, 2026
18.10
18.20
17.95
18.00
15.03
14,307,079
Feb 17, 2026
18.00
18.35
18.00
18.30
15.28
17,785,838
Feb 16, 2026
17.70
17.83
17.70
17.83
14.88
2,005,000
Feb 13, 2026
18.05
18.25
17.90
17.90
14.94
12,191,777
Feb 12, 2026
18.55
18.55
18.05
18.05
15.07
12,339,344
Feb 11, 2026
18.80
18.95
18.80
18.95
15.82
7,504,562
Feb 10, 2026
18.85
19.05
18.85
18.95
15.82
12,079,624
Feb 9, 2026
18.95
19.10
18.80
19.10
15.95
6,309,530
Feb 6, 2026
18.75
18.95
18.75
18.95
15.82
6,340,205
Feb 5, 2026
18.85
18.90
18.75
18.75
15.65
12,161,832
Feb 4, 2026
18.73
19.10
18.60
18.90
15.78
17,438,386
Feb 3, 2026
18.65
18.80
18.65
18.65
15.57
13,428,316
Feb 2, 2026
18.50
18.85
18.45
18.85
15.74
17,344,551
Jan 30, 2026
18.25
18.75
18.25
18.65
15.57
23,544,600
Jan 29, 2026
18.20
18.50
18.20
18.45
15.40
10,607,036
Jan 28, 2026
18.55
18.60
18.35
18.35
15.32
6,484,995
Jan 27, 2026
18.60
18.75
18.55
18.55
15.49
7,920,876
Jan 26, 2026
18.65
18.85
18.60
18.85
15.74
2,965,174
Jan 23, 2026
19.00
19.00
18.70
18.90
15.78
5,531,971
Jan 22, 2026
19.05
19.05
18.90
19.00
15.86
8,571,060
Jan 21, 2026
18.95
19.10
18.85
19.00
15.86
8,416,701
Jan 20, 2026
19.35
19.35
18.85
18.95
15.82
7,605,594
Jan 19, 2026
19.55
19.55
19.20
19.25
16.07
11,806,801
Jan 16, 2026
19.60
19.80
19.60
19.60
16.36
10,048,444
Jan 15, 2026
19.40
19.45
19.30
19.45
16.24
11,304,176
Jan 14, 2026
19.25
19.25
19.00
19.25
16.07
6,172,985
Jan 13, 2026
19.55
19.55
19.00
19.00
15.86
11,134,054
Jan 12, 2026
19.35
19.45
19.35
19.42
16.22
25,365,000
Jan 9, 2026
18.95
19.30
18.95
19.30
16.11
25,792,682
Jan 8, 2026
18.70
18.85
18.60
18.85
15.74
6,822,580
Jan 7, 2026
18.50
18.90
18.50
18.80
15.69
20,759,507
Jan 5, 2026
18.60
18.60
18.40
18.40
15.36
1,104,619
Jan 2, 2026
18.40
18.65
18.40
18.65
15.57
1,443,410
Dec 30, 2025
18.20
18.40
18.10
18.40
15.36
6,873,099
Dec 29, 2025
18.10
18.40
18.10
18.10
15.11
25,609,791
Dec 23, 2025
17.67
17.70
17.40
17.40
14.53
961,385
Dec 22, 2025
17.40
17.65
17.40
17.65
14.73
613,625
Dec 19, 2025
17.60
17.70
17.50
17.55
14.65
5,314,648
Dec 18, 2025
17.60
17.75
17.55
17.60
14.69
15,610,248
Dec 17, 2025
17.65
17.65
17.38
17.50
14.61
2,068,094
Dec 16, 2025
17.65
17.65
17.45
17.50
14.61
11,527,865
Dec 15, 2025
17.70
17.80
17.65
17.65
14.73
786,976
Dec 12, 2025
17.65
17.80
17.65
17.70
14.78
1,269,039
Dec 11, 2025
17.80
18.00
17.65
17.90
14.94
3,593,526
Dec 10, 2025
17.80
18.15
17.80
17.90
14.94
8,683,251
Dec 9, 2025
18.00
18.00
17.85
17.95
14.99
6,466,575
Dec 8, 2025
18.05
18.10
17.85
18.00
15.03
21,696,423
Dec 5, 2025
18.00
18.20
17.95
17.95
14.99
22,785,154
Dec 4, 2025
17.00
17.80
17.00
17.70
14.78
29,976,019
Dec 3, 2025
16.90
17.30
16.90
16.95
14.15
13,903,121
Dec 2, 2025
16.80
16.95
16.80
16.95
14.15
6,712,036
Dec 1, 2025
16.83
16.83
16.70
16.70
13.94
5,667,621
Nov 28, 2025
16.90
16.90
16.70
16.70
13.94
4,780,100
Nov 27, 2025
17.20
17.20
16.95
16.98
14.17
14,951,231
Nov 26, 2025
16.95
17.10
16.90
17.10
14.28
435,034
Nov 25, 2025
16.90
17.05
16.80
16.95
14.15
11,054,994
Nov 24, 2025
16.70
16.90
16.60
16.90
14.11
6,463,377
Nov 21, 2025
16.80
16.80
16.55
16.67
13.92
9,816,953
Nov 20, 2025
16.55
16.70
16.50
16.70
13.94
20,535,000
Nov 19, 2025
16.80
16.95
16.50
16.50
13.77
13,150,000
Nov 18, 2025
16.70
16.77
16.55
16.55
13.82
4,548,532
Nov 17, 2025
16.75
16.90
16.70
16.90
14.11
20,938,612
Nov 14, 2025
16.85
17.00
16.80
16.80
14.03
21,714,000
Nov 13, 2025
16.40
16.80
16.40
16.80
14.03
22,060,500
Nov 12, 2025
16.55
16.60
16.40
16.50
13.77
8,058,367
Nov 11, 2025
16.45
16.70
16.45
16.45
13.73
26,000,000
Nov 10, 2025
16.55
16.63
16.55
16.55
13.82
8,591,713
Nov 7, 2025
16.60
16.65
16.55
16.65
13.90
2,495,000
Nov 6, 2025
16.45
16.75
16.45
16.75
13.98
23,648,903
Nov 5, 2025
16.45
16.45
16.40
16.45
13.73
8,478,000
Nov 4, 2025
16.75
16.80
16.55
16.55
13.82
9,871,562
Nov 3, 2025
17.00
17.00
16.80
16.90
14.11
9,357,425
Oct 31, 2025
17.50
17.50
17.20
17.50
14.61
4,871,499
Oct 30, 2025
17.60
17.60
17.30
17.50
14.61
3,867,465
