Heimar hf. (ICE:HEIMAR)
Iceland · Delayed Price · Currency is ISK 34.00
-0.80 (-2.30%)
Mar 23, 2026, 2:54 PM GMT
Heimar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 34.00 | 34.40 | 33.60 | 34.00 | 34.00 | -2.30% | 4,082,432 |
| Mar 20, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.40 | -1.42% | 574,852 |
| Mar 19, 2026 | 35.40 | 35.40 | 35.30 | 35.30 | 34.89 | -0.84% | 1,262,712 |
| Mar 18, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.19 | -1.93% | 1,532,347 |
| Mar 17, 2026 | 36.20 | 36.40 | 36.20 | 36.30 | 35.88 | 0.83% | 539,927 |
| Mar 16, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 35.59 | -1.64% | 1,070,804 |
| Mar 13, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.18 | 0.55% | 742,732 |
| Mar 12, 2026 | 36.70 | 36.70 | 36.40 | 36.40 | 35.98 | -0.82% | 2,268,720 |
| Mar 11, 2026 | 36.80 | 36.80 | 36.70 | 36.70 | 36.28 | -0.27% | 1,067,491 |
| Mar 10, 2026 | 36.80 | 37.20 | 36.80 | 36.80 | 36.38 | 1.10% | 3,925,000 |
| Mar 9, 2026 | 36.30 | 36.40 | 36.20 | 36.40 | 35.98 | -1.09% | 1,690,796 |
| Mar 6, 2026 | 37.00 | 37.00 | 36.70 | 36.80 | 36.38 | -0.54% | 2,973,071 |
| Mar 5, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 36.57 | 3.35% | 3,596,906 |
| Mar 4, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.39 | 0.56% | 3,849,012 |
| Mar 3, 2026 | 36.00 | 36.00 | 35.50 | 35.60 | 35.19 | -1.11% | 3,492,512 |
| Mar 2, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 35.59 | -1.64% | 1,689,020 |
| Feb 27, 2026 | 36.80 | 37.00 | 36.60 | 36.60 | 36.18 | -0.54% | 3,377,156 |
| Feb 26, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.38 | -1.08% | 5,846,261 |
| Feb 25, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 36.77 | 1.09% | 1,110,249 |
| Feb 24, 2026 | 36.90 | 37.00 | 36.80 | 36.80 | 36.38 | - | 3,389,830 |
| Feb 23, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.38 | -1.34% | 1,439,590 |
| Feb 20, 2026 | 37.60 | 37.60 | 37.30 | 37.30 | 36.87 | -0.80% | 1,157,385 |
| Feb 19, 2026 | 38.00 | 38.20 | 37.60 | 37.60 | 37.17 | -1.57% | 1,448,462 |
| Feb 18, 2026 | 38.20 | 38.20 | 38.00 | 38.20 | 37.76 | - | 757,200 |
| Feb 17, 2026 | 38.00 | 38.40 | 38.00 | 38.20 | 37.76 | 0.53% | 5,732,102 |
| Feb 16, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 37.56 | 1.06% | 3,436,135 |
| Feb 13, 2026 | 37.20 | 37.60 | 37.00 | 37.60 | 37.17 | 1.62% | 4,495,200 |
| Feb 12, 2026 | 37.00 | 37.00 | 36.80 | 37.00 | 36.57 | - | 1,023,305 |
| Feb 11, 2026 | 37.00 | 37.20 | 37.00 | 37.00 | 36.57 | -0.27% | 5,568,244 |
| Feb 10, 2026 | 37.00 | 37.20 | 37.00 | 37.10 | 36.67 | 0.27% | 5,035,530 |
| Feb 9, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 36.57 | - | 2,779,173 |
| Feb 6, 2026 | 36.80 | 37.00 | 36.40 | 37.00 | 36.57 | 1.65% | 1,680,370 |
| Feb 5, 2026 | 36.60 | 36.70 | 36.40 | 36.40 | 35.98 | -1.09% | 1,580,763 |
| Feb 4, 2026 | 36.70 | 36.80 | 36.70 | 36.80 | 36.38 | - | 2,011,731 |
| Feb 3, 2026 | 36.60 | 36.80 | 36.40 | 36.80 | 36.38 | - | 1,404,260 |
| Feb 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.38 | - | 6,902 |
| Jan 30, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.38 | - | 554,873 |
| Jan 29, 2026 | 37.00 | 37.00 | 36.40 | 36.80 | 36.38 | - | 1,508,783 |
| Jan 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.38 | -0.54% | 3,000,000 |
| Jan 27, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 36.57 | - | 1,501,292 |
| Jan 26, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 36.57 | 0.54% | 4,112,811 |
| Jan 23, 2026 | 36.80 | 36.80 | 36.70 | 36.80 | 36.38 | -0.54% | 9,503,020 |
| Jan 22, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 36.57 | - | 2,106,629 |
| Jan 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.57 | - | 2,637,298 |
| Jan 20, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 36.57 | - | 83,947 |
| Jan 19, 2026 | 36.70 | 37.00 | 36.70 | 37.00 | 36.57 | 0.27% | 2,012,344 |
| Jan 16, 2026 | 36.80 | 37.00 | 36.80 | 36.90 | 36.48 | 0.82% | 16,180,730 |
| Jan 15, 2026 | 36.60 | 36.80 | 36.60 | 36.60 | 36.18 | - | 3,139,845 |
| Jan 14, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.18 | 0.55% | 3,518,707 |
| Jan 13, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 35.98 | -2.15% | 1,302,346 |