Heimar hf. (ICE:HEIMAR)
Iceland · Delayed Price · Currency is ISK 35.90
+0.10 (0.28%)
May 27, 2026, 1:09 PM GMT
Heimar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 1.69% | 1,079,851 |
| May 11, 2026 | 34.40 | 35.60 | 34.40 | 35.60 | 35.60 | 3.64% | 3,796,920 |
| May 8, 2026 | 34.20 | 34.40 | 34.00 | 34.35 | 34.35 | 0.44% | 325,449 |
| May 7, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -0.87% | 1,507,816 |
| May 6, 2026 | 34.40 | 34.50 | 34.40 | 34.50 | 34.50 | - | 2,078,403 |
| May 5, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 300,000 |
| May 4, 2026 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 0.29% | 1,163,761 |
| Apr 30, 2026 | 34.80 | 34.80 | 34.40 | 34.40 | 34.40 | -1.15% | 733,000 |
| Apr 29, 2026 | 34.90 | 35.00 | 34.80 | 34.80 | 34.80 | - | 4,243,000 |
| Apr 28, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | - | 316,272 |
| Apr 27, 2026 | 34.70 | 34.80 | 34.70 | 34.80 | 34.80 | 0.29% | 470,254 |
| Apr 24, 2026 | 34.80 | 34.80 | 34.70 | 34.70 | 34.70 | -0.29% | 2,308,621 |
| Apr 22, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 370,000 |
| Apr 21, 2026 | 35.20 | 35.40 | 35.00 | 35.00 | 35.00 | - | 1,685,479 |
| Apr 20, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.13% | 300,924 |
| Apr 17, 2026 | 34.90 | 35.60 | 34.80 | 35.40 | 35.40 | 1.43% | 4,172,651 |
| Apr 16, 2026 | 35.00 | 35.00 | 34.80 | 34.90 | 34.90 | -0.29% | 479,099 |
| Apr 15, 2026 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | 0.29% | 784,354 |
| Apr 14, 2026 | 34.80 | 34.90 | 34.80 | 34.90 | 34.90 | 0.87% | 1,636,207 |
| Apr 13, 2026 | 34.50 | 34.60 | 34.50 | 34.60 | 34.60 | - | 350,000 |
| Apr 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.29% | 300,000 |
| Apr 9, 2026 | 34.40 | 34.60 | 34.40 | 34.50 | 34.50 | -0.29% | 353,104 |
| Apr 8, 2026 | 34.60 | 34.60 | 34.20 | 34.60 | 34.60 | 0.87% | 5,373,080 |
| Apr 7, 2026 | 34.30 | 34.30 | 34.20 | 34.30 | 34.30 | - | 363,350 |
| Apr 1, 2026 | 34.40 | 34.40 | 34.30 | 34.30 | 34.30 | 0.29% | 302,325 |
| Mar 31, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -1.16% | 1,544,511 |
| Mar 30, 2026 | 34.40 | 34.60 | 34.20 | 34.60 | 34.60 | 0.58% | 672,198 |
| Mar 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | 300,000 |
| Mar 26, 2026 | 34.60 | 34.80 | 34.50 | 34.60 | 34.60 | 0.58% | 2,176,214 |
| Mar 25, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 1.18% | 728,402 |
| Mar 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3,016,000 |
| Mar 23, 2026 | 34.00 | 34.40 | 33.60 | 34.00 | 34.00 | -1.16% | 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 |