Brim hf. (ICE:BRIM)
Iceland · Delayed Price · Currency is ISK 60.00
+1.00 (1.69%)
Aug 29, 2025, 3:21 PM GMT
Brim hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 59.25 | 60.00 | 59.25 | 60.00 | 60.00 | 1.69% | 2,267,101 |
| Aug 28, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - | 23,500 |
| Aug 27, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | 227,352 |
| Aug 26, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 25, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 6,200 |
| Aug 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 199,160 |
| Aug 19, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | 97,570 |
| Aug 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 1,503 |
| Aug 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 5,000 |
| Aug 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 4,788 |
| Aug 13, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 32,214 |
| Aug 12, 2025 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | - | 17,080 |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 8,833 |
| Aug 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 6,500 |
| Aug 7, 2025 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | - | 31,491 |
| Aug 6, 2025 | 58.00 | 59.50 | 58.00 | 59.00 | 59.00 | 0.85% | 856,543 |
| Aug 5, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 1.74% | 261,975 |
| Aug 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.43% | 10,000 |
| Jul 31, 2025 | 57.50 | 57.75 | 57.50 | 57.75 | 57.75 | -0.43% | 151,564 |
| Jul 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 3,575 |
| Jul 29, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 70,000 |
| Jul 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | 5,777 |
| Jul 24, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | 89,470 |
| Jul 23, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - | 10,753 |
| Jul 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 21, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - | 4,644 |
| Jul 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 17, 2025 | 56.25 | 56.50 | 56.25 | 56.50 | 56.50 | 0.89% | 543,500 |
| Jul 16, 2025 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | - | 121,077 |
| Jul 15, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 163,469 |
| Jul 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10,000 |
| Jul 11, 2025 | 57.50 | 57.50 | 56.50 | 57.00 | 57.00 | -0.87% | 241,120 |
| Jul 10, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 0.44% | 1,480,896 |
| Jul 9, 2025 | 57.50 | 57.50 | 57.25 | 57.25 | 57.25 | -0.43% | 1,213,500 |
| Jul 8, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | -0.86% | 424,000 |
| Jul 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 1,206 |
| Jul 4, 2025 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 485,055 |
| Jul 3, 2025 | 59.00 | 59.00 | 57.50 | 58.00 | 58.00 | -1.69% | 534,877 |
| Jul 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 34,827 |
| Jul 1, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | 168,532 |
| Jun 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 10,344 |
| Jun 27, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | 512,000 |
| Jun 26, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -1.68% | 500,000 |
| Jun 25, 2025 | 59.50 | 59.50 | 59.25 | 59.50 | 59.50 | -0.83% | 576,950 |
| Jun 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,008,332 |
| Jun 23, 2025 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | -0.41% | 243,000 |
| Jun 20, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.42% | 11,299 |