Heimar hf. (ICE:HEIMAR)
Iceland · Delayed Price · Currency is ISK 35.60
-0.40 (-1.11%)
Mar 3, 2026, 3:21 PM GMT
Heimar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 36.00 | 36.00 | 35.50 | 35.50 | - | -1.80% | 1,198,963 |
| Mar 2, 2026 | 36.40 | 36.40 | 36.00 | 36.15 | 36.15 | -1.23% | 1,689,020 |
| Feb 27, 2026 | 36.80 | 37.00 | 36.60 | 36.60 | 36.60 | -0.54% | 3,377,156 |
| Feb 26, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -1.08% | 5,846,261 |
| Feb 25, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 1.09% | 1,110,249 |
| Feb 24, 2026 | 36.90 | 37.00 | 36.80 | 36.80 | 36.80 | - | 3,389,830 |
| Feb 23, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -1.34% | 1,439,590 |
| Feb 20, 2026 | 37.60 | 37.60 | 37.30 | 37.30 | 37.30 | -0.80% | 1,157,385 |
| Feb 19, 2026 | 38.00 | 38.20 | 37.60 | 37.60 | 37.60 | -1.57% | 1,448,462 |
| Feb 18, 2026 | 38.20 | 38.20 | 38.00 | 38.20 | 38.20 | - | 757,200 |
| Feb 17, 2026 | 38.00 | 38.40 | 38.00 | 38.20 | 38.20 | 0.53% | 5,732,102 |
| Feb 16, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 1.06% | 3,436,135 |
| Feb 13, 2026 | 37.20 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 4,495,200 |
| Feb 12, 2026 | 37.00 | 37.00 | 36.80 | 37.00 | 37.00 | - | 1,023,305 |
| Feb 11, 2026 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | -0.27% | 5,568,244 |
| Feb 10, 2026 | 37.00 | 37.20 | 37.00 | 37.10 | 37.10 | 0.27% | 5,035,530 |
| Feb 9, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - | 2,779,173 |
| Feb 6, 2026 | 36.80 | 37.00 | 36.40 | 37.00 | 37.00 | 1.65% | 1,680,370 |
| Feb 5, 2026 | 36.60 | 36.70 | 36.40 | 36.40 | 36.40 | -1.09% | 1,580,763 |
| Feb 4, 2026 | 36.70 | 36.80 | 36.70 | 36.80 | 36.80 | - | 2,011,731 |
| Feb 3, 2026 | 36.60 | 36.80 | 36.40 | 36.80 | 36.80 | - | 1,404,260 |
| Feb 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 6,902 |
| Jan 30, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | - | 554,873 |
| Jan 29, 2026 | 37.00 | 37.00 | 36.40 | 36.80 | 36.80 | - | 1,508,783 |
| Jan 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 3,000,000 |
| Jan 27, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - | 1,501,292 |
| Jan 26, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 0.54% | 4,112,811 |
| Jan 23, 2026 | 36.80 | 36.80 | 36.70 | 36.80 | 36.80 | -0.54% | 9,503,020 |
| Jan 22, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - | 2,106,629 |
| Jan 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,637,298 |
| 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 |