Hampiðjan hf. (ICE:HAMP)
Iceland · Delayed Price · Currency is ISK 108.00
+5.00 (4.85%)
At close: Jan 9, 2026
Hampiðjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 105,734 |
| Jan 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 2,540,000 |
| Jan 5, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 98,273 |
| Jan 2, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 1,043,338 |
| Dec 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 100,484 |
| Dec 29, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 51,406 |
| Dec 23, 2025 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | - | 1,012,170 |
| Dec 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 1 |
| Dec 19, 2025 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | -1.94% | 155,695 |
| Dec 18, 2025 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | -0.96% | 5,602,816 |
| Dec 17, 2025 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 193,355 |
| Dec 16, 2025 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 0.95% | 84,585 |
| Dec 15, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 0.96% | 41,239 |
| Dec 12, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 883,884 |
| Dec 11, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 108,054 |
| Dec 10, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 21,051 |
| Dec 9, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 33,912 |
| Dec 8, 2025 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 2,073,357 |
| Dec 5, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,025,072 |
| Dec 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 39,323 |
| Nov 28, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 281,092 |
| Nov 27, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 504,181 |
| Nov 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 2,414 |
| Nov 25, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 17,316 |
| Nov 24, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | -0.89% | 236,982 |
| 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 |