Heimar hf. (ICE:HEIMAR)
Iceland · Delayed Price · Currency is ISK 33.00
-0.60 (-1.79%)
Sep 16, 2026, 10:07 AM GMT
Heimar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | 261,688 |
| Sep 14, 2026 | 33.60 | 33.80 | 33.40 | 33.80 | 33.80 | 0.60% | 287,190 |
| Sep 11, 2026 | 33.70 | 33.70 | 33.60 | 33.60 | 33.60 | -1.18% | 595,615 |
| Sep 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 270,000 |
| Sep 9, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -1.45% | 2,333,444 |
| Sep 8, 2026 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 0.29% | 225,000 |
| Sep 7, 2026 | 34.50 | 34.60 | 34.40 | 34.40 | 34.40 | -0.58% | 377,734 |
| Sep 4, 2026 | 34.60 | 34.60 | 34.40 | 34.60 | 34.60 | 0.29% | 472,911 |
| Sep 3, 2026 | 34.80 | 34.80 | 34.50 | 34.50 | 34.50 | -0.29% | 823,125 |
| Sep 2, 2026 | 34.70 | 34.80 | 34.60 | 34.60 | 34.60 | -0.57% | 432,714 |
| Sep 1, 2026 | 35.10 | 35.10 | 34.60 | 34.80 | 34.80 | -1.14% | 791,269 |
| Aug 31, 2026 | 35.20 | 35.20 | 35.10 | 35.20 | 35.20 | 0.57% | 344,175 |
| Aug 28, 2026 | 35.00 | 35.40 | 34.80 | 35.00 | 35.00 | 0.57% | 6,195,540 |
| Aug 27, 2026 | 34.40 | 35.00 | 34.40 | 34.80 | 34.80 | 1.75% | 3,533,362 |
| Aug 26, 2026 | 34.30 | 34.30 | 34.20 | 34.20 | 34.20 | -0.58% | 298,568 |
| Aug 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 510,581 |
| Aug 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | 2,718 |
| Aug 20, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | - | 387,066 |
| Aug 19, 2026 | 34.80 | 35.00 | 34.80 | 34.80 | 34.80 | - | 1,945,245 |
| Aug 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 7,057 |
| Aug 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 600 |
| Aug 13, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 16,500 |
| Aug 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 43,792 |
| Aug 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | 2,539 |
| Aug 7, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | -0.57% | 184,618 |
| Aug 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 32,500 |
| Aug 5, 2026 | 34.40 | 34.80 | 34.00 | 34.80 | 34.80 | 1.16% | 3,580,245 |
| 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 |