Heimar hf. (ICE:HEIMAR)
Iceland · Delayed Price · Currency is ISK 37.00
0.00 (0.00%)
Jan 20, 2026, 3:29 PM GMT
Heimar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | - | 83,947 |
| Jan 19, 2026 | 36.70 | 37.00 | 36.70 | 37.00 | 37.00 | 0.27% | 2,012,344 |
| Jan 16, 2026 | 36.80 | 37.00 | 36.80 | 36.90 | 36.90 | 0.82% | 16,180,733 |
| Jan 15, 2026 | 36.60 | 36.80 | 36.60 | 36.60 | 36.60 | - | 3,139,845 |
| Jan 14, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | 3,518,707 |
| Jan 13, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | -2.15% | 1,302,346 |
| Jan 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 338,128 |
| Jan 9, 2026 | 37.40 | 37.40 | 37.00 | 37.40 | 37.40 | 1.08% | 1,539,910 |
| Jan 8, 2026 | 37.10 | 37.10 | 37.00 | 37.00 | 37.00 | -1.07% | 487,572 |
| Jan 7, 2026 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | 0.81% | 1,148,507 |
| Jan 6, 2026 | 37.10 | 37.20 | 37.10 | 37.10 | 37.10 | -0.80% | 953,000 |
| Jan 5, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | - | 6,763,022 |
| Jan 2, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 18,714 |
| Dec 30, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | - | 57,600 |
| Dec 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | 115,100 |
| Dec 22, 2025 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | -0.54% | 89,911 |
| Dec 19, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | - | 1,289,006 |
| Dec 18, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -1.06% | 1,140,000 |
| Dec 17, 2025 | 37.60 | 37.60 | 37.20 | 37.60 | 37.60 | 0.53% | 8,187,916 |
| Dec 16, 2025 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | -0.53% | 456,689 |
| Dec 15, 2025 | 37.60 | 37.60 | 37.20 | 37.60 | 37.60 | 1.08% | 4,175,919 |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 5,900,000 |
| Dec 11, 2025 | 37.40 | 37.60 | 37.20 | 37.20 | 37.20 | -0.27% | 10,339,520 |
| Dec 10, 2025 | 36.90 | 37.30 | 36.90 | 37.30 | 37.30 | 0.27% | 11,764,550 |
| Dec 9, 2025 | 37.20 | 37.20 | 37.00 | 37.20 | 37.20 | - | 7,259,612 |
| Dec 8, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 1.92% | 10,949,290 |
| Dec 5, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.27% | 3,550,000 |
| Dec 4, 2025 | 36.60 | 36.60 | 36.20 | 36.60 | 36.60 | 1.10% | 290,580 |
| Dec 3, 2025 | 36.20 | 36.60 | 36.20 | 36.20 | 36.20 | 0.84% | 2,968,374 |
| Dec 2, 2025 | 36.00 | 36.20 | 35.90 | 35.90 | 35.90 | -0.55% | 2,716,338 |
| Dec 1, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 1,517,134 |
| Nov 28, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.28% | 1,113,900 |
| Nov 27, 2025 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | 0.56% | 14,490,130 |
| Nov 26, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | 1,842,510 |
| Nov 25, 2025 | 36.80 | 36.90 | 36.40 | 36.40 | 36.40 | -1.09% | 1,182,368 |
| Nov 24, 2025 | 36.90 | 36.90 | 36.60 | 36.80 | 36.80 | -0.27% | 2,541,781 |
| Nov 21, 2025 | 37.30 | 37.30 | 36.90 | 36.90 | 36.90 | -1.07% | 1,612,864 |
| Nov 20, 2025 | 37.30 | 37.30 | 37.20 | 37.30 | 37.30 | - | 1,227,806 |
| Nov 19, 2025 | 37.40 | 37.60 | 37.20 | 37.30 | 37.30 | 0.27% | 3,795,025 |
| Nov 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 750,000 |
| Nov 17, 2025 | 37.30 | 37.30 | 37.20 | 37.20 | 37.20 | -0.27% | 969,293 |
| Nov 14, 2025 | 37.20 | 37.30 | 37.20 | 37.30 | 37.30 | 0.54% | 1,618,926 |
| Nov 13, 2025 | 37.30 | 37.30 | 37.10 | 37.10 | 37.10 | -1.33% | 3,425,000 |
| Nov 12, 2025 | 37.60 | 37.60 | 37.40 | 37.60 | 37.60 | 1.08% | 1,844,225 |
| Nov 10, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 1.09% | 1,537,698 |
| Nov 7, 2025 | 36.80 | 37.00 | 36.60 | 36.80 | 36.80 | - | 160,248 |
| Nov 6, 2025 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | 1.66% | 1,449,807 |
| Nov 5, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -1.63% | 2,168,540 |
| Nov 4, 2025 | 36.80 | 37.20 | 36.60 | 36.80 | 36.80 | -0.54% | 4,445,358 |
| Nov 3, 2025 | 37.00 | 37.20 | 36.60 | 37.00 | 37.00 | -2.12% | 2,650,160 |