Heimar hf. (ICE:HEIMAR)
Iceland · Delayed Price · Currency is ISK 36.40
0.00 (0.00%)
At close: Sep 5, 2025
Heimar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.40 | 36.60 | 36.40 | 36.40 | 36.40 | - | 2,274,536 |
| Sep 4, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -0.55% | 550,880 |
| Sep 3, 2025 | 36.60 | 36.80 | 36.60 | 36.60 | 36.60 | - | 2,609,149 |
| Sep 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 17,561 |
| Sep 1, 2025 | 36.60 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | 478,651 |
| Aug 29, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | - | 20,273 |
| Aug 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | 812,089 |
| Aug 27, 2025 | 36.50 | 36.60 | 36.30 | 36.60 | 36.60 | 0.55% | 2,634,220 |
| Aug 26, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -1.62% | 855,041 |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 629,730 |
| Aug 22, 2025 | 36.80 | 37.00 | 36.20 | 37.00 | 37.00 | 1.65% | 3,789,934 |
| Aug 21, 2025 | 36.60 | 36.80 | 36.20 | 36.40 | 36.40 | 0.55% | 2,644,286 |
| Aug 20, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -0.55% | 2,278,795 |
| Aug 19, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -1.09% | 1,026,380 |
| Aug 18, 2025 | 36.80 | 36.80 | 36.60 | 36.80 | 36.80 | - | 4,175 |
| Aug 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 13,703 |
| Aug 14, 2025 | 36.80 | 36.80 | 36.30 | 36.80 | 36.80 | - | 5,692,905 |
| Aug 13, 2025 | 36.70 | 36.80 | 36.70 | 36.80 | 36.80 | - | 1,363,834 |
| Aug 12, 2025 | 37.00 | 37.30 | 36.80 | 36.80 | 36.80 | -0.54% | 4,286,847 |
| Aug 11, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 1,739,957 |
| Aug 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 23,664 |
| Aug 7, 2025 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -1.60% | 1,614,936 |
| Aug 6, 2025 | 37.80 | 38.00 | 37.60 | 37.60 | 37.60 | -1.05% | 1,688,143 |
| Aug 5, 2025 | 38.20 | 38.40 | 38.00 | 38.00 | 38.00 | -0.52% | 2,894,503 |
| Aug 1, 2025 | 38.40 | 38.60 | 38.20 | 38.20 | 38.20 | -0.52% | 2,189,404 |
| Jul 31, 2025 | 37.80 | 38.40 | 37.80 | 38.40 | 38.40 | 1.59% | 3,105,350 |
| Jul 30, 2025 | 37.80 | 37.80 | 37.60 | 37.80 | 37.80 | -0.79% | 2,403,900 |
| Jul 29, 2025 | 37.60 | 38.20 | 37.50 | 38.10 | 38.10 | 1.87% | 8,101,923 |
| Jul 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | 200,000 |
| Jul 25, 2025 | 37.60 | 37.60 | 37.40 | 37.60 | 37.60 | 0.53% | 509,707 |
| Jul 23, 2025 | 37.40 | 37.50 | 37.40 | 37.40 | 37.40 | 0.54% | 897,295 |
| Jul 22, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.80% | 587,990 |
| Jul 21, 2025 | 37.40 | 37.50 | 37.40 | 37.50 | 37.50 | 0.81% | 2,909,712 |
| Jul 18, 2025 | 37.20 | 37.40 | 37.20 | 37.20 | 37.20 | - | 2,614,620 |
| Jul 17, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 0.54% | 11,256 |
| Jul 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.27% | 6,302 |
| Jul 15, 2025 | 37.40 | 37.40 | 37.10 | 37.10 | 37.10 | -0.27% | 1,726,467 |
| Jul 14, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.13% | 12,888 |
| Jul 11, 2025 | 37.20 | 37.25 | 37.20 | 37.25 | 37.25 | -0.40% | 236,619 |
| Jul 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 2,053,049 |
| Jul 9, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -1.06% | 5,949,732 |
| Jul 8, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 1.61% | 1,905,398 |
| Jul 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 180,000 |
| Jul 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.27% | 100,000 |
| Jul 3, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.27% | 4,000,000 |
| Jul 2, 2025 | 36.80 | 37.20 | 36.80 | 37.00 | 37.00 | 0.54% | 1,210,401 |
| Jul 1, 2025 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 2.22% | 2,240,743 |
| Jun 30, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.12% | 2,771,221 |
| Jun 27, 2025 | 35.40 | 36.00 | 35.40 | 35.60 | 35.60 | 0.56% | 5,661,762 |
| Jun 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | 372,882 |