Hampiðjan hf. (ICE:HAMP)
Iceland · Delayed Price · Currency is ISK 84.25
-0.25 (-0.30%)
Jun 2, 2026, 10:50 AM GMT
Hampiðjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 84.50 | 84.50 | 84.25 | 84.25 | - | -0.30% | 435,702 |
| Jun 1, 2026 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | -2.87% | 355,168 |
| May 29, 2026 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | -0.57% | 172,772 |
| May 28, 2026 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -1.13% | 875,770 |
| May 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | 15,000 |
| May 26, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 82,473 |
| May 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 1,100 |
| May 20, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 14,151 |
| May 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | 2,500 |
| May 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 13,841 |
| May 15, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | 27,483 |
| May 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 7,840 |
| May 12, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 35,714 |
| May 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 30,000 |
| May 8, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | - | 13,129 |
| May 7, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 1,000 |
| May 6, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 9,000 |
| May 5, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | 231 |
| May 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | 67,000 |
| Apr 30, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | 2,500 |
| Apr 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 80,206 |
| Apr 28, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 221,430 |
| Apr 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 8,332 |
| Apr 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 26,150 |
| Apr 22, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | 10,803 |
| Apr 21, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 19,000 |
| Apr 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | 1,957 |
| Apr 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 5,000 |
| Apr 16, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.62% | 870 |
| Apr 15, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 2,527 |
| Apr 14, 2026 | 89.50 | 92.50 | 89.50 | 92.50 | 92.50 | 3.93% | 683,625 |
| Apr 10, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.71% | 350,337 |
| Apr 9, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | 114,286 |
| Apr 8, 2026 | 87.50 | 88.50 | 87.50 | 88.50 | 88.50 | 0.57% | 113,995 |
| Apr 7, 2026 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 1.73% | 43,137 |
| Apr 1, 2026 | 88.00 | 88.00 | 86.50 | 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 | 1.07% | 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 |