Hampiðjan hf. (ICE:HAMP)
Iceland · Delayed Price · Currency is ISK 112.00
-4.00 (-3.45%)
Nov 21, 2025, 9:30 AM GMT
Hampiðjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -3.45% | 178,572 |
| Nov 20, 2025 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.43% | 445,398 |
| Nov 19, 2025 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 0.43% | 114,631 |
| Nov 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 104,480 |
| Nov 14, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 171,363 |
| Nov 13, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -1.69% | 820,394 |
| Nov 12, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 19,100 |
| Nov 11, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 8,646 |
| Nov 10, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 578,091 |
| Nov 6, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 930,928 |
| Nov 5, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 190,357 |
| Nov 4, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 166,553 |
| Nov 3, 2025 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | 428,825 |
| Oct 31, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | 728,234 |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,708 |
| Oct 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 1,395,469 |
| Oct 28, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 5,867 |
| Oct 27, 2025 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 332,226 |
| Oct 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 500,852 |
| Oct 23, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 553,637 |
| Oct 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 16,354 |
| Oct 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | 104,197 |
| Oct 20, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 219,121 |
| Oct 17, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | -1.20% | 33,118 |
| Oct 16, 2025 | 124.00 | 124.50 | 124.00 | 124.50 | 124.50 | -0.40% | 37,844 |
| Oct 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 174,816 |
| Oct 14, 2025 | 124.50 | 124.50 | 123.00 | 124.00 | 124.00 | - | 200,323 |
| Oct 13, 2025 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | -0.80% | 386,372 |
| Oct 10, 2025 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 214,463 |
| Oct 9, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 19,778 |
| Oct 8, 2025 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 21,877 |
| Oct 7, 2025 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 382,957 |
| Oct 6, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 22,499 |
| Oct 3, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2.46% | 165,292 |
| Oct 2, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 11,948 |
| Oct 1, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 12,872 |
| Sep 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 9,151 |
| Sep 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 148 |
| Sep 26, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 346,023 |
| Sep 25, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -1.59% | 1,500,836 |
| Sep 24, 2025 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | -0.79% | 318,886 |
| Sep 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 109,153 |
| Sep 22, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | 178 |
| Sep 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 452,211 |
| Sep 18, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 488,147 |
| Sep 17, 2025 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | -0.77% | 457,201 |
| Sep 16, 2025 | 131.00 | 131.50 | 130.00 | 130.00 | 130.00 | -2.26% | 229,313 |
| 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 |