Heimar hf. (ICE:HEIMAR)
Iceland
· Delayed Price · Currency is ISK 36.50
-0.10 (-0.27%)
At close: Dec 5, 2025
Heimar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.27% | 3,550,000 |
| Dec 4, 2025 | 36.60 | 36.60 | 36.20 | 36.60 | 36.60 | 1.10% | 290,580 |
| Dec 3, 2025 | 36.20 | 36.60 | 36.20 | 36.20 | 36.20 | 0.84% | 2,968,374 |
| Dec 2, 2025 | 36.00 | 36.20 | 35.90 | 35.90 | 35.90 | -0.55% | 2,716,338 |
| Dec 1, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 1,517,134 |
| Nov 28, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.28% | 1,113,900 |
| Nov 27, 2025 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | 0.56% | 14,490,130 |
| Nov 26, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | 1,842,510 |
| Nov 25, 2025 | 36.80 | 36.90 | 36.40 | 36.40 | 36.40 | -1.09% | 1,182,368 |
| Nov 24, 2025 | 36.90 | 36.90 | 36.60 | 36.80 | 36.80 | -0.27% | 2,541,781 |
| Nov 21, 2025 | 37.30 | 37.30 | 36.90 | 36.90 | 36.90 | -1.07% | 1,612,864 |
| Nov 20, 2025 | 37.30 | 37.30 | 37.20 | 37.30 | 37.30 | - | 1,227,806 |
| Nov 19, 2025 | 37.40 | 37.60 | 37.20 | 37.30 | 37.30 | 0.27% | 3,795,025 |
| Nov 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 750,000 |
| Nov 17, 2025 | 37.30 | 37.30 | 37.20 | 37.20 | 37.20 | -0.27% | 969,293 |
| Nov 14, 2025 | 37.20 | 37.30 | 37.20 | 37.30 | 37.30 | 0.54% | 1,618,926 |
| Nov 13, 2025 | 37.30 | 37.30 | 37.10 | 37.10 | 37.10 | -1.33% | 3,425,000 |
| Nov 12, 2025 | 37.60 | 37.60 | 37.40 | 37.60 | 37.60 | 1.08% | 1,844,225 |
| Nov 10, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 1.09% | 1,537,698 |
| Nov 7, 2025 | 36.80 | 37.00 | 36.60 | 36.80 | 36.80 | - | 160,248 |
| Nov 6, 2025 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | 1.66% | 1,449,807 |
| Nov 5, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -1.63% | 2,168,540 |
| Nov 4, 2025 | 36.80 | 37.20 | 36.60 | 36.80 | 36.80 | -0.54% | 4,445,358 |
| Nov 3, 2025 | 37.00 | 37.20 | 36.60 | 37.00 | 37.00 | -2.12% | 2,650,160 |
| Oct 31, 2025 | 37.50 | 37.80 | 37.20 | 37.80 | 37.80 | - | 1,032,031 |
| Oct 30, 2025 | 37.80 | 37.80 | 37.20 | 37.80 | 37.80 | 0.53% | 56,286 |
| Oct 29, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -2.59% | 1,469,762 |
| Oct 28, 2025 | 38.80 | 38.80 | 38.30 | 38.60 | 38.60 | - | 3,103,770 |
| Oct 27, 2025 | 38.60 | 38.70 | 38.60 | 38.60 | 38.60 | -1.53% | 4,519,741 |
| Oct 24, 2025 | 37.60 | 39.20 | 37.60 | 39.20 | 39.20 | 4.53% | 15,128,500 |
| Oct 23, 2025 | 37.00 | 37.60 | 37.00 | 37.50 | 37.50 | 1.35% | 7,375,549 |
| Oct 22, 2025 | 37.00 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 4,407,695 |
| Oct 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 5,607,555 |
| Oct 20, 2025 | 37.00 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 2,062,905 |
| Oct 17, 2025 | 36.60 | 36.80 | 36.40 | 36.80 | 36.80 | 1.10% | 2,927,446 |
| Oct 16, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -1.09% | 730,152 |
| Oct 15, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 1.10% | 5,227,556 |
| Oct 14, 2025 | 36.40 | 36.50 | 36.20 | 36.40 | 36.40 | - | 2,569,208 |
| Oct 13, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 2,794,561 |
| Oct 10, 2025 | 36.40 | 36.60 | 36.40 | 36.40 | 36.40 | - | 4,919,046 |
| Oct 9, 2025 | 35.80 | 36.60 | 35.80 | 36.40 | 36.40 | 1.68% | 3,329,962 |
| 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 |