Heimar hf. (ICE:HEIMAR)
Iceland · Delayed Price · Currency is ISK 35.80
+0.60 (1.70%)
At close: Oct 8, 2025
Heimar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 1.70% | 6,001,295 |
| Oct 7, 2025 | 35.00 | 35.80 | 34.80 | 35.20 | 35.20 | -0.56% | 9,982,867 |
| Oct 6, 2025 | 34.80 | 35.40 | 34.70 | 35.40 | 35.40 | 1.72% | 4,763,360 |
| Oct 3, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 1.16% | 726,736 |
| Oct 2, 2025 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | -1.15% | 732,000 |
| Oct 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 531,958 |
| Sep 30, 2025 | 34.90 | 34.90 | 34.80 | 34.80 | 34.80 | -0.57% | 1,188,409 |
| Sep 29, 2025 | 34.90 | 35.20 | 34.90 | 35.00 | 35.00 | -0.28% | 2,277,189 |
| Sep 26, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.29% | 6,000 |
| Sep 25, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -2.23% | 1,412,114 |
| Sep 24, 2025 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | -1.65% | 2,490,504 |
| Sep 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 35,107 |
| Sep 19, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 0.55% | 7,414,825 |
| Sep 18, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | - | 57,041 |
| Sep 17, 2025 | 36.40 | 36.40 | 36.10 | 36.20 | 36.20 | -1.09% | 1,284,335 |
| Sep 16, 2025 | 36.40 | 36.80 | 36.40 | 36.60 | 36.60 | 1.67% | 11,742,210 |
| Sep 12, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -0.55% | 10,189,610 |
| Sep 11, 2025 | 36.40 | 36.40 | 36.00 | 36.20 | 36.20 | -0.14% | 9,702,463 |
| Sep 10, 2025 | 36.40 | 36.40 | 36.25 | 36.25 | 36.25 | 0.14% | 1,070,000 |
| Sep 9, 2025 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -1.63% | 6,101,757 |
| Sep 8, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 1.10% | 4,080,619 |
| 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 |