Hampiðjan hf. (ICE:HAMP)
Iceland · Delayed Price · Currency is ISK 84.50
-3.50 (-3.98%)
Sep 16, 2026, 10:35 AM GMT
Hampiðjan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 86.50 | 88.00 | 86.50 | 88.00 | 88.00 | - | 8,902 |
| Sep 11, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 113,637 |
| Sep 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 48,000 |
| Sep 8, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -0.56% | 226,092 |
| Sep 7, 2026 | 91.00 | 91.00 | 89.50 | 89.50 | 89.50 | -1.65% | 60,219 |
| Sep 4, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.83% | 2,904 |
| Sep 3, 2026 | 90.50 | 90.50 | 90.00 | 90.25 | 90.25 | -0.28% | 266,273 |
| Sep 2, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | -0.55% | 1,011,556 |
| Sep 1, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 4,776 |
| Aug 31, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 8,833 |
| Aug 28, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | - | 961,928 |
| Aug 27, 2026 | 90.00 | 90.00 | 89.75 | 90.00 | 90.00 | 0.56% | 708,040 |
| Aug 26, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | 0.56% | 4,121 |
| Aug 25, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 63,806 |
| Aug 24, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - | 334,401 |
| Aug 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | 21,000 |
| Aug 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | 6,000 |
| Aug 17, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | 1,118 |
| Aug 14, 2026 | 88.50 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 47,033 |
| Aug 13, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 12,938 |
| Aug 12, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | 20,450 |
| Aug 11, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | 9,377 |
| Aug 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | 1,124 |
| Aug 7, 2026 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | 0.57% | 23,333 |
| Aug 6, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 3,332 |
| Aug 4, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 39,110 |
| Jul 31, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 569 |
| Jul 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | 9,120 |
| Jul 28, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 10,000 |
| Jul 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 3,000 |
| Jul 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1,124 |
| Jul 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | 1,124 |
| Jul 21, 2026 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | 0.57% | 513,637 |
| Jul 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 27,000 |
| Jul 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 136,669 |
| Jul 15, 2026 | 87.00 | 88.00 | 87.00 | 87.50 | 87.50 | 0.57% | 526,136 |
| Jul 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 6,523 |
| Jul 13, 2026 | 88.00 | 88.00 | 86.50 | 87.00 | 87.00 | - | 171,895 |
| Jul 10, 2026 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | -1.14% | 151,079 |
| Jul 9, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.73% | 19,104 |
| Jul 8, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | 12,198 |
| Jul 7, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 0.58% | 948,427 |
| Jul 3, 2026 | 86.00 | 87.00 | 86.00 | 86.50 | 86.50 | 1.76% | 1,136,461 |
| Jul 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 4,323 |
| Jun 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.29% | 679,648 |
| Jun 29, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.29% | 59,529 |
| Jun 25, 2026 | 86.00 | 86.00 | 84.50 | 85.00 | 85.00 | -0.29% | 3,149,971 |
| Jun 24, 2026 | 85.00 | 85.25 | 84.50 | 85.25 | 85.25 | 0.29% | 1,129,314 |
| Jun 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | 117,600 |
| Jun 22, 2026 | 83.50 | 85.00 | 83.50 | 83.50 | 83.50 | -0.60% | 33,604 |