Heimar hf. (ICE:HEIMAR)
Iceland · Delayed Price · Currency is ISK 34.40
+0.10 (0.29%)
Aug 4, 2026, 2:36 PM GMT
Heimar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 0.29% | 224,084 |
| Jul 31, 2026 | 34.40 | 34.40 | 34.30 | 34.30 | 34.30 | 0.88% | 3,000,581 |
| Jul 30, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | - | 517,671 |
| Jul 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | 1,500,000 |
| Jul 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | 147,928 |
| Jul 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | 1,023 |
| Jul 22, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | - | 47,497 |
| Jul 21, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 0.89% | 443,422 |
| Jul 20, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.30% | 296,000 |
| Jul 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 681,549 |
| Jul 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | 1,041 |
| Jul 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | 50,000 |
| Jul 8, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | -0.30% | 5,521,961 |
| Jul 7, 2026 | 33.60 | 33.70 | 33.60 | 33.70 | 33.70 | 0.30% | 468,492 |
| Jul 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 5,245,806 |
| Jul 3, 2026 | 33.60 | 33.80 | 33.60 | 33.60 | 33.60 | 0.60% | 5,908,983 |
| Jul 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | 156,754 |
| Jul 1, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 312,928 |
| Jun 30, 2026 | 33.80 | 33.80 | 33.40 | 33.80 | 33.80 | 1.20% | 141,932 |
| Jun 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | 39,318 |
| Jun 26, 2026 | 33.80 | 33.80 | 33.60 | 33.80 | 33.80 | -0.29% | 1,368,655 |
| Jun 25, 2026 | 34.20 | 34.20 | 33.90 | 33.90 | 33.90 | 0.30% | 1,187,175 |
| Jun 24, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | - | 6,119,822 |
| Jun 23, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -1.74% | 2,784,962 |
| Jun 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | 326 |
| Jun 19, 2026 | 34.40 | 34.40 | 33.80 | 33.80 | 33.80 | -0.59% | 2,476,351 |
| Jun 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 4,000 |
| Jun 16, 2026 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -2.29% | 2,984,771 |
| Jun 15, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | - | 54,571 |
| Jun 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 242,440 |
| Jun 11, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 0.57% | 332,670 |
| Jun 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 300,000 |
| Jun 9, 2026 | 35.20 | 35.40 | 35.00 | 35.00 | 35.00 | -0.57% | 534,155 |
| Jun 8, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -0.56% | 1,008,591 |
| Jun 5, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -0.56% | 959,460 |
| Jun 4, 2026 | 34.60 | 35.80 | 34.60 | 35.60 | 35.60 | 3.49% | 4,310,753 |
| Jun 3, 2026 | 34.20 | 34.60 | 33.80 | 34.40 | 34.40 | 0.58% | 2,534,622 |
| Jun 2, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | - | 457,000 |
| Jun 1, 2026 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -2.84% | 6,156,908 |
| May 29, 2026 | 36.00 | 36.00 | 34.80 | 35.20 | 35.20 | -2.76% | 12,668,130 |
| May 28, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 1.12% | 2,947,833 |
| May 27, 2026 | 35.90 | 36.00 | 35.80 | 35.80 | 35.80 | - | 3,115,901 |
| May 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 300,000 |
| May 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.14% | 1,686,537 |
| May 21, 2026 | 35.80 | 35.85 | 35.80 | 35.85 | 35.85 | 0.14% | 582,020 |
| May 20, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -1.24% | 300,336 |
| May 19, 2026 | 36.20 | 36.25 | 36.00 | 36.25 | 36.25 | 0.14% | 592,242 |
| May 18, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -1.63% | 2,264,310 |
| May 15, 2026 | 36.40 | 36.80 | 36.20 | 36.80 | 36.80 | 1.10% | 1,275,051 |
| May 13, 2026 | 36.60 | 36.60 | 36.30 | 36.40 | 36.40 | 0.55% | 520,533 |