Brim hf. (ICE:BRIM)
Iceland · Delayed Price · Currency is ISK 88.50
+1.00 (1.14%)
Jun 2, 2026, 11:17 AM GMT
Brim hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 87.50 | 88.50 | 87.50 | 88.50 | - | 1.14% | 8,800 |
| Jun 1, 2026 | 88.50 | 88.50 | 87.50 | 87.50 | 87.50 | -0.57% | 3,690,975 |
| May 29, 2026 | 88.25 | 88.50 | 87.50 | 88.00 | 88.00 | - | 2,434,507 |
| May 28, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | 0.11% | 900,343 |
| May 27, 2026 | 89.00 | 89.00 | 87.90 | 87.90 | 87.90 | 0.17% | 2,053,224 |
| May 26, 2026 | 88.50 | 88.50 | 87.50 | 87.75 | 87.75 | 0.29% | 792,601 |
| May 22, 2026 | 88.50 | 89.00 | 87.50 | 87.50 | 87.50 | 1.16% | 2,183,746 |
| May 21, 2026 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 2.37% | 1,032,593 |
| May 20, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 369 |
| May 19, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | 235,000 |
| May 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 21,200 |
| May 15, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 57,500 |
| May 13, 2026 | 84.75 | 84.75 | 84.50 | 84.50 | 84.50 | - | 1,824,407 |
| May 12, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | 23,615 |
| May 11, 2026 | 85.00 | 85.00 | 84.50 | 85.00 | 85.00 | 0.59% | 96,076 |
| May 8, 2026 | 84.75 | 84.75 | 84.50 | 84.50 | 84.50 | -0.59% | 201,575 |
| May 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.29% | 23,529 |
| May 6, 2026 | 83.00 | 85.50 | 83.00 | 85.25 | 85.25 | 2.10% | 2,948,641 |
| May 5, 2026 | 82.50 | 83.50 | 82.00 | 83.50 | 83.50 | 1.21% | 2,994,771 |
| May 4, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 0.61% | 1,777,531 |
| Apr 30, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | - | 2,170 |
| Apr 29, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,169,268 |
| Apr 28, 2026 | 78.50 | 83.50 | 78.50 | 82.00 | 82.00 | 5.81% | 4,759,004 |
| Apr 27, 2026 | 77.50 | 78.50 | 77.50 | 77.50 | 77.50 | 1.31% | 363,907 |
| Apr 21, 2026 | 76.50 | 77.50 | 76.50 | 76.50 | 76.50 | - | 15,400 |
| Apr 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.78% | 894 |
| Apr 16, 2026 | 77.50 | 77.50 | 77.10 | 77.10 | 77.10 | -0.52% | 27,426 |
| Apr 15, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 0.65% | 1,004,443 |
| Apr 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,449 |
| Apr 10, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 531,588 |
| Apr 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 520,000 |
| Apr 8, 2026 | 77.50 | 78.00 | 77.00 | 77.00 | 77.00 | 0.33% | 32,045 |
| Apr 7, 2026 | 76.50 | 76.75 | 76.50 | 76.75 | 76.75 | -0.32% | 33,270 |
| Apr 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 298,755 |
| Mar 31, 2026 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 5,992 |
| Mar 30, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 1,609 |
| Mar 27, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -1.94% | 845,353 |
| Mar 26, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | - | 12,641 |
| Mar 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 6,000 |
| Mar 24, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -1.90% | 840,672 |
| Mar 23, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | -0.63% | 408,046 |
| Mar 20, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 0.76% | 2,200 |
| Mar 19, 2026 | 82.00 | 82.00 | 80.50 | 81.00 | 78.90 | -1.82% | 665,930 |
| Mar 18, 2026 | 83.00 | 83.50 | 82.50 | 82.50 | 80.36 | -1.20% | 26,035 |
| Mar 17, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 81.34 | 1.21% | 5,698 |
| Mar 16, 2026 | 83.50 | 83.50 | 82.50 | 82.50 | 80.36 | -0.60% | 77,309 |
| Mar 13, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 80.85 | -1.78% | 202,595 |
| Mar 12, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 82.31 | -0.59% | 435,414 |
| Mar 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 82.80 | -0.58% | 64,941 |
| Mar 10, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 83.28 | 1.18% | 335,970 |