Hampiðjan hf. (ICE:HAMP)
Iceland · Delayed Price · Currency is ISK 82.00
-1.00 (-1.20%)
Oct 28, 2026, 2:56 PM GMT
Hampiðjan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 34,168 |
| Oct 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | 4,079 |
| Oct 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | 10,000 |
| Oct 22, 2026 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | -0.61% | 13,207 |
| Oct 21, 2026 | 83.00 | 83.00 | 82.00 | 82.50 | 82.50 | -0.60% | 35,414 |
| Oct 20, 2026 | 82.50 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 13,330 |
| Oct 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | 1,500 |
| Oct 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | 1,200 |
| Oct 15, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 4,000 |
| Oct 14, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 747,573 |
| Oct 13, 2026 | 85.50 | 85.50 | 84.00 | 84.00 | 84.00 | -1.75% | 234,935 |
| Oct 12, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | 5,239 |
| Oct 9, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | 7,152 |
| Oct 7, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 4,963 |
| Oct 6, 2026 | 85.25 | 86.00 | 85.25 | 86.00 | 86.00 | 1.78% | 16,654 |
| Oct 5, 2026 | 85.25 | 85.25 | 84.50 | 84.50 | 84.50 | -1.74% | 14,852 |
| Oct 2, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | - | 5,786 |
| Oct 1, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 1.78% | 61,163 |
| Sep 28, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 17,000 |
| Sep 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 39,243 |
| Sep 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | 7,152 |
| Sep 23, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 92,631 |
| Sep 22, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 2.99% | 265,291 |
| Sep 21, 2026 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | -1.76% | 20,022 |
| Sep 18, 2026 | 84.50 | 85.00 | 84.00 | 85.00 | 85.00 | - | 834,717 |
| Sep 17, 2026 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | 0.59% | 1,405 |
| Sep 16, 2026 | 86.50 | 86.50 | 84.50 | 84.50 | 84.50 | -3.98% | 491,257 |
| 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 |