Brim hf. (ICE:BRIM)
Iceland
· Delayed Price · Currency is ISK 82.00
+4.50 (5.81%)
Apr 28, 2026, 1:37 PM GMT
Brim hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.50 | 83.50 | 78.50 | 82.00 | - | 5.81% | 4,759,004 |
| Apr 27, 2026 | 77.50 | 78.50 | 77.50 | 77.50 | 77.50 | 1.31% | 363,907 |
| Apr 21, 2026 | 76.50 | 77.50 | 76.50 | 76.50 | 76.50 | - | 15,400 |
| Apr 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.78% | 894 |
| Apr 16, 2026 | 77.50 | 77.50 | 77.10 | 77.10 | 77.10 | -0.52% | 27,426 |
| Apr 15, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 0.65% | 1,004,443 |
| Apr 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,449 |
| Apr 10, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 531,588 |
| Apr 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 520,000 |
| Apr 8, 2026 | 77.50 | 78.00 | 77.00 | 77.00 | 77.00 | 0.33% | 32,045 |
| Apr 7, 2026 | 76.50 | 76.75 | 76.50 | 76.75 | 76.75 | -0.32% | 33,270 |
| Apr 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 298,755 |
| Mar 31, 2026 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 5,992 |
| Mar 30, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 1,609 |
| Mar 27, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -1.94% | 845,353 |
| Mar 26, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | - | 12,641 |
| Mar 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 6,000 |
| Mar 24, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -1.90% | 840,672 |
| Mar 23, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | -0.63% | 408,046 |
| Mar 20, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | -1.85% | 2,200 |
| Mar 19, 2026 | 82.00 | 82.00 | 80.50 | 81.00 | 78.90 | -1.82% | 665,930 |
| Mar 18, 2026 | 83.00 | 83.50 | 82.50 | 82.50 | 80.36 | -1.20% | 26,035 |
| Mar 17, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 81.34 | 1.21% | 5,698 |
| Mar 16, 2026 | 83.50 | 83.50 | 82.50 | 82.50 | 80.36 | -0.60% | 77,309 |
| Mar 13, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 80.85 | -1.78% | 202,595 |
| Mar 12, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 82.31 | -0.59% | 435,414 |
| Mar 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 82.80 | -0.58% | 64,941 |
| Mar 10, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 83.28 | 1.18% | 335,970 |
| Mar 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 82.31 | -1.74% | 310,210 |
| Mar 6, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 83.77 | - | 401,156 |
| Mar 5, 2026 | 86.25 | 86.25 | 86.00 | 86.00 | 83.77 | -0.29% | 403,117 |
| Mar 4, 2026 | 85.00 | 86.50 | 85.00 | 86.25 | 84.01 | 1.47% | 1,073,588 |
| Mar 3, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 82.80 | -2.30% | 778,035 |
| Mar 2, 2026 | 86.50 | 87.00 | 86.00 | 87.00 | 84.74 | 0.29% | 569,894 |
| Feb 27, 2026 | 86.00 | 87.00 | 86.00 | 86.75 | 84.50 | 2.06% | 2,684,969 |
| Feb 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 82.80 | - | 5,000 |
| Feb 25, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 82.80 | 0.59% | 5,037 |
| Feb 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 82.31 | - | 63,237 |
| Feb 23, 2026 | 84.50 | 85.00 | 84.50 | 84.50 | 82.31 | -0.59% | 1,780,787 |
| Feb 20, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 82.80 | - | 514,951 |
| Feb 18, 2026 | 85.00 | 85.00 | 84.50 | 85.00 | 82.80 | - | 1,993,047 |
| Feb 17, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 82.80 | -1.16% | 8,366 |
| Feb 16, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 83.77 | - | 109,438 |
| Feb 13, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 83.77 | 0.58% | 51,459 |
| Feb 12, 2026 | 85.50 | 86.00 | 85.00 | 85.50 | 83.28 | -0.58% | 93,707 |
| Feb 11, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 83.77 | 0.58% | 12,000 |
| Feb 10, 2026 | 85.25 | 86.50 | 85.25 | 85.50 | 83.28 | 1.18% | 1,621,123 |
| Feb 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 82.31 | -0.59% | 701 |
| Feb 6, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 82.80 | 2.41% | 449,676 |
| Feb 5, 2026 | 84.50 | 84.50 | 83.00 | 83.00 | 80.85 | -1.78% | 802,039 |
| Feb 4, 2026 | 84.50 | 85.00 | 84.50 | 84.50 | 82.31 | 0.90% | 527,088 |
| Feb 3, 2026 | 85.00 | 86.00 | 83.50 | 83.75 | 81.58 | -1.47% | 948,372 |
| Feb 2, 2026 | 85.00 | 85.00 | 84.50 | 85.00 | 82.80 | - | 1,353,579 |
| Jan 30, 2026 | 86.00 | 86.50 | 84.50 | 85.00 | 82.80 | -1.16% | 359,657 |
| Jan 29, 2026 | 87.00 | 87.00 | 85.50 | 86.00 | 83.77 | 1.18% | 1,558,590 |
| Jan 28, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 82.80 | -0.58% | 351,060 |
| Jan 27, 2026 | 85.50 | 85.50 | 85.00 | 85.50 | 83.28 | - | 15,808 |
| Jan 26, 2026 | 85.00 | 86.50 | 85.00 | 85.50 | 83.28 | 3.01% | 292,245 |
| Jan 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 80.85 | - | 600,000 |
| Jan 22, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 80.85 | 4.08% | 3,828,513 |
| Jan 21, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 77.68 | -0.31% | 250,000 |
| Jan 20, 2026 | 80.00 | 80.50 | 79.50 | 80.00 | 77.93 | 0.63% | 837,435 |
| Jan 19, 2026 | 79.00 | 79.50 | 78.50 | 79.50 | 77.44 | - | 2,351,828 |
| Jan 16, 2026 | 79.50 | 80.50 | 79.50 | 79.50 | 77.44 | 1.27% | 1,114,880 |
| Jan 15, 2026 | 77.50 | 80.00 | 77.50 | 78.50 | 76.46 | 1.95% | 2,651,745 |
| Jan 14, 2026 | 73.00 | 77.00 | 73.00 | 77.00 | 75.00 | 4.05% | 6,695,235 |
| Jan 13, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 72.08 | 0.68% | 340,919 |
| Jan 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 71.59 | - | 600,000 |
| Jan 9, 2026 | 73.50 | 73.50 | 73.00 | 73.50 | 71.59 | - | 32,442 |
| Jan 7, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 71.59 | 0.68% | 88,316 |
| Jan 6, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 71.11 | -1.35% | 76,666 |
| Jan 5, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 72.08 | 0.68% | 133,700 |
| Jan 2, 2026 | 73.50 | 73.50 | 73.00 | 73.50 | 71.59 | - | 78,374 |
| Dec 30, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 71.59 | 0.68% | 459,989 |
| Dec 29, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 71.11 | -2.01% | 408,383 |
| Dec 23, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 72.57 | 0.68% | 273,557 |
| Dec 22, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 72.08 | 0.34% | 46,554 |
| Dec 19, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 71.84 | - | 1,500,000 |
| Dec 18, 2025 | 73.50 | 73.75 | 73.50 | 73.75 | 71.84 | -0.34% | 650,675 |
| Dec 17, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 72.08 | 0.68% | 301,575 |
| Dec 16, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 71.59 | - | 1,210,890 |
| Dec 15, 2025 | 73.75 | 74.00 | 73.50 | 73.50 | 71.59 | -0.68% | 1,110,094 |
| Dec 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 72.08 | 0.68% | 170,810 |
| Dec 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 71.59 | - | 36,065 |
| Dec 10, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 71.59 | - | 547,871 |
| Dec 9, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 71.59 | 0.68% | 109,946 |
| Dec 8, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 71.11 | 1.74% | 401,252 |
| Dec 5, 2025 | 71.50 | 72.00 | 71.50 | 71.75 | 69.89 | 1.06% | 5,441,667 |
| Dec 4, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 69.16 | -1.39% | 641,192 |
| Dec 3, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 70.13 | - | 50,300 |
| Dec 2, 2025 | 71.50 | 72.50 | 71.50 | 72.00 | 70.13 | - | 100,035 |
| Dec 1, 2025 | 73.50 | 74.00 | 72.00 | 72.00 | 70.13 | -2.70% | 532,391 |
| Nov 28, 2025 | 72.50 | 75.00 | 72.50 | 74.00 | 72.08 | 2.78% | 605,905 |
| Nov 27, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 70.13 | 2.86% | 1,489,826 |
| Nov 26, 2025 | 68.50 | 71.00 | 68.50 | 70.00 | 68.19 | 2.19% | 1,550,522 |
| Nov 25, 2025 | 68.00 | 69.50 | 68.00 | 68.50 | 66.72 | 0.74% | 1,085,573 |
| Nov 24, 2025 | 67.50 | 68.00 | 67.00 | 68.00 | 66.24 | 0.74% | 773,597 |
| Nov 21, 2025 | 66.50 | 68.00 | 66.00 | 67.50 | 65.75 | 6.30% | 5,213,603 |
| Nov 20, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 61.85 | - | 5,769,799 |
| Nov 19, 2025 | 63.25 | 63.50 | 63.00 | 63.50 | 61.85 | 0.79% | 213,000 |