Hampiðjan hf. (ICE:HAMP)
Iceland · Delayed Price · Currency is ISK 133.00
+2.00 (1.53%)
Sep 15, 2025, 2:22 PM GMT
Hampiðjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 204,954 |
| Sep 12, 2025 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 1,056,585 |
| Sep 11, 2025 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 3.20% | 1,010,252 |
| Sep 10, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 249,829 |
| Sep 9, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 180,100 |
| Sep 8, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 176,580 |
| Sep 5, 2025 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 1,632,763 |
| Sep 4, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 898,349 |
| Sep 3, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 39,062 |
| Sep 2, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 440,741 |
| Sep 1, 2025 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 311,120 |
| Aug 29, 2025 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 326,538 |
| Aug 28, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 12,981 |
| Aug 27, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 311,771 |
| Aug 26, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 166,096 |
| Aug 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 22,939 |
| Aug 22, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 206,242 |
| Aug 21, 2025 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.79% | 7,124 |
| Aug 20, 2025 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 457,482 |
| Aug 19, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 563,866 |
| Aug 18, 2025 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 106,352 |
| Aug 15, 2025 | 121.00 | 127.00 | 121.00 | 127.00 | 127.00 | 4.96% | 915,101 |
| Aug 14, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 6,455 |
| Aug 13, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 137,157 |
| Aug 12, 2025 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2.50% | 3,789,106 |
| Aug 11, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 2.56% | 722,006 |
| Aug 8, 2025 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2.63% | 946,716 |
| Aug 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1,394 |
| Aug 6, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 0.88% | 181,576 |
| Aug 5, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 29,536 |
| Aug 1, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 7,286 |
| Jul 31, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 4,078 |
| Jul 30, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 390,258 |
| Jul 29, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 154,336 |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 21,904 |
| Jul 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 14,308 |
| Jul 24, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 10,536 |
| Jul 23, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 8,605 |
| Jul 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 13,826 |
| Jul 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 83,090 |
| Jul 18, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 10,207 |
| Jul 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 1,666 |
| Jul 16, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 5,713 |
| Jul 15, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 446,921 |
| Jul 14, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 2,150 |
| Jul 10, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | 1,025,124 |
| Jul 9, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 85,824 |
| Jul 8, 2025 | 118.00 | 118.50 | 118.00 | 118.00 | 118.00 | - | 104,697 |
| Jul 7, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 0.85% | 471,887 |