VAKKO.ISVAKKO.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $60.00 | $61.00 | $59.05 | $60.40 | 487,061 |
| 1/14/2026 | $59.60 | $60.30 | $59.15 | $59.35 | 430,974 |
| 1/13/2026 | $59.50 | $60.25 | $58.95 | $59.55 | 430,026 |
| 1/12/2026 | $57.55 | $60.75 | $57.45 | $59.50 | 830,613 |
| 1/9/2026 | $58.00 | $58.30 | $57.00 | $57.55 | 288,237 |
| 1/8/2026 | $57.00 | $58.00 | $56.40 | $58.00 | 332,201 |
| 1/7/2026 | $58.75 | $59.20 | $57.15 | $57.75 | 408,220 |
| 1/6/2026 | $57.70 | $58.85 | $57.50 | $58.65 | 294,112 |
| 1/5/2026 | $57.35 | $58.15 | $56.95 | $57.65 | 350,373 |
| 1/2/2026 | $57.10 | $57.95 | $54.60 | $57.35 | 328,681 |
| 12/31/2025 | $56.20 | $58.10 | $56.20 | $57.10 | 202,836 |
| 12/30/2025 | $56.00 | $57.25 | $56.00 | $56.80 | 332,263 |
| 12/29/2025 | $57.70 | $57.70 | $55.30 | $56.55 | 353,151 |
| 12/26/2025 | $58.25 | $59.00 | $57.55 | $57.70 | 364,895 |
| 12/25/2025 | $58.10 | $59.70 | $58.05 | $58.50 | 329,061 |
| 12/24/2025 | $57.35 | $58.60 | $57.20 | $58.10 | 329,479 |
| 12/23/2025 | $59.00 | $59.00 | $57.20 | $57.25 | 346,312 |
| 12/22/2025 | $57.90 | $60.95 | $57.80 | $58.50 | 1.22M |
| 12/19/2025 | $57.00 | $58.45 | $56.30 | $57.80 | 523,858 |
| 12/18/2025 | $56.50 | $57.35 | $56.50 | $56.95 | 237,736 |
| 12/17/2025 | $56.35 | $57.40 | $56.25 | $56.35 | 227,390 |
| 12/16/2025 | $57.60 | $57.85 | $56.40 | $56.55 | 243,377 |
| 12/15/2025 | $57.50 | $57.80 | $57.25 | $57.60 | 334,061 |
| 12/12/2025 | $56.70 | $57.70 | $56.70 | $57.35 | 193,003 |
| 12/11/2025 | $56.75 | $57.25 | $56.45 | $56.75 | 184,424 |
| 12/10/2025 | $57.30 | $57.95 | $56.65 | $56.75 | 273,667 |
| 12/9/2025 | $56.85 | $57.85 | $56.65 | $57.20 | 378,561 |
| 12/8/2025 | $56.65 | $57.55 | $56.65 | $56.85 | 334,549 |
| 12/5/2025 | $56.35 | $56.65 | $55.95 | $56.65 | 284,841 |
| 12/4/2025 | $57.20 | $57.60 | $56.20 | $56.40 | 346,682 |
| 12/3/2025 | $57.80 | $58.15 | $56.95 | $57.20 | 305,595 |
| 12/2/2025 | $58.10 | $58.60 | $57.25 | $57.60 | 199,341 |
| 12/1/2025 | $56.70 | $58.00 | $56.65 | $57.40 | 215,645 |
| 11/28/2025 | $56.55 | $56.85 | $56.35 | $56.55 | 178,097 |
| 11/27/2025 | $56.75 | $57.55 | $56.60 | $56.60 | 280,167 |
| 11/26/2025 | $56.75 | $57.15 | $56.35 | $56.65 | 268,166 |
| 11/25/2025 | $57.75 | $58.30 | $56.70 | $56.70 | 397,218 |
| 11/24/2025 | $57.95 | $58.25 | $57.60 | $57.75 | 212,509 |
| 11/21/2025 | $58.85 | $59.15 | $57.80 | $57.95 | 291,792 |
| 11/20/2025 | $58.50 | $59.70 | $58.40 | $58.85 | 323,891 |
| 11/19/2025 | $59.20 | $59.50 | $58.05 | $58.45 | 430,365 |
| 11/18/2025 | $58.80 | $59.70 | $58.20 | $58.30 | 314,482 |
| 11/17/2025 | $57.50 | $59.10 | $57.35 | $58.70 | 352,716 |
| 11/14/2025 | $58.20 | $58.35 | $56.70 | $57.00 | 450,901 |
| 11/13/2025 | $58.45 | $59.00 | $57.65 | $57.70 | 701,126 |
| 11/12/2025 | $59.40 | $60.75 | $58.35 | $58.45 | 677,673 |
| 11/11/2025 | $60.55 | $61.30 | $57.75 | $58.90 | 760,511 |
| 11/10/2025 | $64.00 | $64.00 | $61.45 | $61.70 | 1.05M |
| 11/7/2025 | $65.00 | $65.95 | $63.95 | $64.85 | 986,197 |
| 11/6/2025 | $64.65 | $66.70 | $64.00 | $65.20 | 792,527 |
| 11/5/2025 | $68.90 | $68.90 | $63.90 | $64.50 | 1.01M |
| 11/4/2025 | $67.00 | $70.00 | $66.40 | $68.10 | 1.26M |
| 11/3/2025 | $67.90 | $68.50 | $66.65 | $67.00 | 720,341 |
| 10/31/2025 | $66.95 | $68.10 | $65.65 | $66.60 | 506,906 |
| 10/30/2025 | $67.55 | $67.95 | $66.15 | $66.60 | 756,142 |
| 10/28/2025 | $69.00 | $69.10 | $66.60 | $67.55 | 662,632 |
| 10/27/2025 | $65.05 | $69.25 | $64.55 | $69.00 | 1.88M |
| 10/24/2025 | $63.25 | $66.00 | $61.30 | $65.05 | 1.36M |
| 10/23/2025 | $63.55 | $63.90 | $61.10 | $63.25 | 484,242 |
| 10/22/2025 | $63.10 | $64.00 | $62.55 | $63.20 | 679,005 |
| 10/21/2025 | $60.40 | $63.55 | $60.40 | $63.10 | 1.12M |
| 10/20/2025 | $60.00 | $60.85 | $57.00 | $60.45 | 958,795 |