Hampiðjan hf. (ICE:HAMP)
Iceland · Delayed Price · Currency is ISK 86.50
-1.00 (-1.14%)
Apr 1, 2026, 2:34 PM GMT
Hampiðjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | - | -1.14% | 22,678 |
| Mar 31, 2026 | 86.50 | 87.50 | 86.50 | 87.50 | 87.50 | -0.57% | 111,308 |
| Mar 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 600 |
| Mar 27, 2026 | 86.50 | 88.00 | 86.50 | 88.00 | 88.00 | 1.73% | 16,136 |
| Mar 26, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | -2.81% | 266,162 |
| Mar 25, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 1,055,632 |
| Mar 23, 2026 | 86.50 | 89.00 | 86.50 | 89.00 | 89.00 | 0.56% | 689,376 |
| Mar 20, 2026 | 91.50 | 91.50 | 88.50 | 88.50 | 88.06 | -4.84% | 458,578 |
| Mar 19, 2026 | 94.00 | 94.50 | 93.00 | 93.00 | 92.54 | -1.59% | 226,617 |
| Mar 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.03 | -1.56% | 231,642 |
| Mar 17, 2026 | 95.50 | 96.00 | 95.50 | 96.00 | 95.52 | - | 1,001,041 |
| Mar 16, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.52 | -0.52% | 208,334 |
| Mar 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.02 | -1.53% | 4,480 |
| Mar 11, 2026 | 97.50 | 98.00 | 97.50 | 98.00 | 97.51 | 0.51% | 10,500 |
| Mar 10, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.02 | - | 243,533 |
| Mar 9, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.02 | -0.51% | 5,000 |
| Mar 5, 2026 | 98.50 | 98.50 | 98.00 | 98.00 | 97.51 | 0.51% | 13,340 |
| Mar 4, 2026 | 96.50 | 98.00 | 96.50 | 97.50 | 97.02 | 1.04% | 329,182 |
| Mar 3, 2026 | 99.00 | 99.00 | 96.50 | 96.50 | 96.02 | -3.50% | 501,887 |
| Mar 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.50 | -1.96% | 57,937 |
| Feb 27, 2026 | 103.00 | 104.50 | 102.00 | 102.00 | 101.49 | -1.92% | 1,437,547 |
| Feb 26, 2026 | 108.00 | 108.00 | 102.00 | 104.00 | 103.48 | -7.96% | 2,874,575 |
| Feb 25, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 112.44 | 1.80% | 28,804 |
| Feb 24, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.45 | -0.89% | 5,894 |
| Feb 19, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 111.44 | -0.88% | 89,461 |
| Feb 18, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.44 | - | 18,076 |
| Feb 17, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 112.44 | - | 2,917 |
| Feb 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.44 | -1.74% | 13,752 |
| Feb 13, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 114.43 | 0.88% | 503,900 |
| Feb 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | - | 77,460 |
| Feb 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | -0.87% | 27,000 |
| Feb 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.43 | 0.88% | 2,757 |
| Feb 9, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 113.43 | -0.87% | 33,609 |
| Feb 6, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 114.43 | 1.77% | 569,095 |
| Feb 5, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 112.44 | - | 586,651 |
| Feb 4, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 112.44 | 0.89% | 304,617 |
| Feb 3, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 111.44 | -0.88% | 202,404 |
| Feb 2, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 112.44 | 0.89% | 112,404 |
| Jan 30, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.44 | -0.88% | 160 |
| Jan 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.44 | -0.88% | 579,928 |
| Jan 28, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 113.43 | 1.79% | 1,001,001 |
| Jan 27, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 111.44 | 0.90% | 1,889,553 |
| Jan 26, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 110.45 | 3.74% | 732,446 |
| Jan 23, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 106.47 | -0.93% | 618,886 |
| Jan 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.46 | 1.41% | 10,000 |
| Jan 21, 2026 | 107.00 | 107.00 | 106.50 | 106.50 | 105.97 | -0.47% | 694,958 |
| Jan 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.47 | -0.93% | 6,542 |
| Jan 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.46 | 0.93% | 1,852 |
| Jan 16, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 106.47 | 0.94% | 593,458 |
| Jan 15, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.47 | 0.95% | 613,553 |