Brim hf. (ICE:BRIM)
Iceland · Delayed Price · Currency is ISK 85.00
-1.00 (-1.16%)
Jan 30, 2026, 12:11 PM GMT
Brim hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 87.00 | 87.00 | 85.50 | 86.00 | 86.00 | 1.18% | 1,558,590 |
| Jan 28, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -0.58% | 66,060 |
| Jan 27, 2026 | 85.50 | 85.50 | 85.00 | 85.50 | 85.50 | - | 15,808 |
| Jan 26, 2026 | 85.00 | 86.50 | 85.00 | 85.50 | 85.50 | 3.01% | 292,245 |
| Jan 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 600,000 |
| Jan 22, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 4.08% | 3,828,513 |
| Jan 21, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.31% | 250,000 |
| Jan 20, 2026 | 80.00 | 80.50 | 79.50 | 80.00 | 80.00 | 0.63% | 837,435 |
| Jan 19, 2026 | 79.00 | 79.50 | 78.50 | 79.50 | 79.50 | - | 2,351,828 |
| Jan 16, 2026 | 79.50 | 80.50 | 79.50 | 79.50 | 79.50 | 1.27% | 1,114,880 |
| Jan 15, 2026 | 77.50 | 80.00 | 77.50 | 78.50 | 78.50 | 1.95% | 2,651,745 |
| Jan 14, 2026 | 73.00 | 77.00 | 73.00 | 77.00 | 77.00 | 4.05% | 6,695,235 |
| Jan 13, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 0.68% | 340,919 |
| Jan 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 600,000 |
| Jan 9, 2026 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 32,442 |
| Jan 7, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 88,316 |
| Jan 6, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 76,666 |
| Jan 5, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 0.68% | 133,700 |
| Jan 2, 2026 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 78,374 |
| Dec 30, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 459,989 |
| Dec 29, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -2.01% | 408,383 |
| Dec 23, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 0.68% | 273,557 |
| Dec 22, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 0.34% | 46,554 |
| Dec 19, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 1,500,000 |
| Dec 18, 2025 | 73.50 | 73.75 | 73.50 | 73.75 | 73.75 | -0.34% | 650,675 |
| Dec 17, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 0.68% | 301,575 |
| Dec 16, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - | 1,210,890 |
| Dec 15, 2025 | 73.75 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | 1,110,094 |
| Dec 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | 170,810 |
| Dec 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 36,065 |
| Dec 10, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - | 547,871 |
| Dec 9, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 109,946 |
| Dec 8, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.74% | 401,252 |
| Dec 5, 2025 | 71.50 | 72.00 | 71.50 | 71.75 | 71.75 | 1.06% | 5,441,667 |
| Dec 4, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -1.39% | 641,192 |
| Dec 3, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | - | 50,300 |
| Dec 2, 2025 | 71.50 | 72.50 | 71.50 | 72.00 | 72.00 | - | 100,035 |
| Dec 1, 2025 | 73.50 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 532,391 |
| Nov 28, 2025 | 72.50 | 75.00 | 72.50 | 74.00 | 74.00 | 2.78% | 605,905 |
| Nov 27, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.86% | 1,489,826 |
| Nov 26, 2025 | 68.50 | 71.00 | 68.50 | 70.00 | 70.00 | 2.19% | 1,550,522 |
| Nov 25, 2025 | 68.00 | 69.50 | 68.00 | 68.50 | 68.50 | 0.74% | 1,085,573 |
| Nov 24, 2025 | 67.50 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | 773,597 |
| Nov 21, 2025 | 66.50 | 68.00 | 66.00 | 67.50 | 67.50 | 6.30% | 5,213,603 |
| Nov 20, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | 5,769,799 |
| Nov 19, 2025 | 63.25 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | 213,000 |
| Nov 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 120,000 |
| Nov 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 210,787 |
| Nov 14, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 4,800 |
| Nov 13, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | 214,764 |