Hampiðjan hf. (ICE:HAMP)
Iceland · Delayed Price · Currency is ISK 127.00
+2.00 (1.60%)
Oct 8, 2025, 2:41 PM GMT
Hampiðjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |