Heimar hf. (ICE:HEIMAR)
Iceland · Delayed Price · Currency is ISK 33.00
-0.20 (-0.60%)
Oct 8, 2026, 3:29 PM GMT
Heimar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 33.00 | 33.00 | 32.80 | 33.00 | 33.00 | -0.60% | 551,452 |
| Oct 7, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | - | 255,780 |
| Oct 6, 2026 | 33.20 | 33.20 | 33.00 | 33.20 | 33.20 | 0.61% | 383,339 |
| Oct 5, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -1.20% | 375,688 |
| Oct 2, 2026 | 33.30 | 33.60 | 33.20 | 33.40 | 33.40 | 0.30% | 634,679 |
| Oct 1, 2026 | 33.40 | 33.60 | 33.30 | 33.30 | 33.30 | -0.89% | 579,401 |
| Sep 30, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 0.60% | 260,700 |
| Sep 29, 2026 | 33.40 | 33.60 | 33.40 | 33.40 | 33.40 | -0.30% | 1,472,269 |
| Sep 28, 2026 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | -0.30% | 258,800 |
| Sep 25, 2026 | 33.60 | 33.60 | 33.40 | 33.60 | 33.60 | - | 675,826 |
| Sep 24, 2026 | 34.30 | 34.30 | 33.60 | 33.60 | 33.60 | -2.33% | 1,162,057 |
| Sep 23, 2026 | 34.50 | 34.60 | 34.40 | 34.40 | 34.40 | -0.58% | 465,282 |
| Sep 22, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | 320,000 |
| Sep 21, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | - | 610,155 |
| Sep 18, 2026 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 4.19% | 6,572,098 |
| Sep 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 264,000 |
| Sep 16, 2026 | 33.40 | 33.40 | 32.80 | 33.40 | 33.40 | -0.60% | 2,023,397 |
| 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 |