Brim hf. (ICE:BRIM)
Iceland · Delayed Price · Currency is ISK 67.50
+4.00 (6.30%)
Nov 21, 2025, 3:29 PM GMT
Brim hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 20,000 |
| Nov 10, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | 116,500 |
| Nov 7, 2025 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | - | 212,900 |
| Nov 6, 2025 | 62.00 | 63.00 | 61.50 | 63.00 | 63.00 | 0.80% | 1,889,491 |
| Nov 5, 2025 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 2.88% | 1,196,485 |
| Nov 4, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.41% | 1,000,000 |
| Nov 3, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | -0.82% | 20,557 |
| Oct 31, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -1.61% | 599,607 |
| Oct 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 235,226 |
| Oct 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 215 |
| Oct 27, 2025 | 63.50 | 64.00 | 62.50 | 62.50 | 62.50 | 1.63% | 1,813,917 |
| Oct 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 717 |
| Oct 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 12,240 |
| Oct 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 2,050 |
| Oct 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 22,480 |
| Oct 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 11,971 |
| Oct 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 565 |
| Oct 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 651 |
| Oct 14, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 17,100 |
| Oct 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 12,741 |
| Oct 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 7,500 |
| Oct 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4,322 |
| Oct 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 401,452 |
| Oct 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 4,800 |
| Oct 6, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | 1,409,507 |
| Oct 3, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 8,362 |
| Oct 1, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - | 349,828 |
| Sep 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 125,600 |
| Sep 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 24,853 |
| Sep 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.40% | 26,000 |
| Sep 25, 2025 | 63.00 | 63.00 | 62.50 | 62.75 | 62.75 | -0.40% | 2,284,798 |
| Sep 24, 2025 | 63.00 | 63.50 | 62.50 | 63.00 | 63.00 | - | 1,459,302 |
| Sep 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 479,269 |
| Sep 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 500,000 |
| Sep 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 129,810 |
| Sep 17, 2025 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -2.34% | 443,535 |
| Sep 16, 2025 | 63.75 | 64.00 | 63.75 | 64.00 | 64.00 | 0.79% | 146,087 |
| Sep 15, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -0.78% | 110,577 |
| Sep 12, 2025 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | - | 39,599 |
| Sep 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 23,617 |
| Sep 10, 2025 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | 4.07% | 3,454,396 |
| Sep 9, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 1.65% | 2,625,349 |
| Sep 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 68,000 |