Hampiðjan hf. (ICE:HAMP)
Iceland
· Delayed Price · Currency is ISK 104.00
-2.00 (-1.89%)
Dec 5, 2025, 3:11 PM GMT
Hampiðjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,025,072 |
| Dec 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 39,323 |
| Nov 28, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 281,092 |
| Nov 27, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 504,181 |
| Nov 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 2,414 |
| Nov 25, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 17,316 |
| Nov 24, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | -0.89% | 236,982 |
| Nov 21, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -3.45% | 178,572 |
| Nov 20, 2025 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.43% | 445,398 |
| Nov 19, 2025 | 116.00 | 117.00 | 116.00 | 116.50 | 116.50 | 0.43% | 114,631 |
| Nov 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 104,480 |
| Nov 14, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 171,363 |
| Nov 13, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -1.69% | 820,394 |
| Nov 12, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 19,100 |
| Nov 11, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 8,646 |
| Nov 10, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 578,091 |
| Nov 6, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 930,928 |
| Nov 5, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 190,357 |
| Nov 4, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 166,553 |
| Nov 3, 2025 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | 428,825 |
| Oct 31, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | 728,234 |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,708 |
| Oct 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 1,395,469 |
| Oct 28, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 5,867 |
| Oct 27, 2025 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 332,226 |
| Oct 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 500,852 |
| Oct 23, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 553,637 |
| Oct 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 16,354 |
| Oct 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | 104,197 |
| Oct 20, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 219,121 |
| Oct 17, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | -1.20% | 33,118 |
| Oct 16, 2025 | 124.00 | 124.50 | 124.00 | 124.50 | 124.50 | -0.40% | 37,844 |
| Oct 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 174,816 |
| Oct 14, 2025 | 124.50 | 124.50 | 123.00 | 124.00 | 124.00 | - | 200,323 |
| Oct 13, 2025 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | -0.80% | 386,372 |
| Oct 10, 2025 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 214,463 |
| Oct 9, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 19,778 |
| Oct 8, 2025 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 21,877 |
| Oct 7, 2025 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 382,957 |
| Oct 6, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 22,499 |
| Oct 3, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2.46% | 165,292 |
| Oct 2, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 11,948 |
| Oct 1, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 12,872 |
| Sep 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 9,151 |
| Sep 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 148 |
| Sep 26, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 346,023 |
| Sep 25, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -1.59% | 1,500,836 |
| Sep 24, 2025 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | -0.79% | 318,886 |
| Sep 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 109,153 |
| Sep 22, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | 178 |
| Sep 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 452,211 |
| Sep 18, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 488,147 |
| Sep 17, 2025 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | -0.77% | 457,201 |
| Sep 16, 2025 | 131.00 | 131.50 | 130.00 | 130.00 | 130.00 | -2.26% | 229,313 |
| Sep 15, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 204,954 |
| Sep 12, 2025 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 1,056,585 |
| Sep 11, 2025 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 3.20% | 1,010,252 |
| Sep 10, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 249,829 |
| Sep 9, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 180,100 |
| Sep 8, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 176,580 |
| Sep 5, 2025 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 1,632,763 |
| Sep 4, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 898,349 |
| Sep 3, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | - | 39,062 |
| Sep 2, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 440,741 |
| Sep 1, 2025 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 311,120 |
| Aug 29, 2025 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 326,538 |
| Aug 28, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 12,981 |
| Aug 27, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 311,771 |
| Aug 26, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 166,096 |
| Aug 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 22,939 |
| Aug 22, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 206,242 |
| Aug 21, 2025 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.79% | 7,124 |
| Aug 20, 2025 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 457,482 |
| Aug 19, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 563,866 |
| Aug 18, 2025 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 106,352 |
| Aug 15, 2025 | 121.00 | 127.00 | 121.00 | 127.00 | 127.00 | 4.96% | 915,101 |
| Aug 14, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 6,455 |
| Aug 13, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 137,157 |
| Aug 12, 2025 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2.50% | 3,789,106 |
| Aug 11, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 2.56% | 722,006 |
| Aug 8, 2025 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2.63% | 946,716 |
| Aug 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1,394 |
| Aug 6, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 0.88% | 181,576 |
| Aug 5, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 29,536 |
| Aug 1, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 7,286 |
| Jul 31, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 4,078 |
| Jul 30, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 390,258 |
| Jul 29, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 154,336 |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 21,904 |
| Jul 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 14,308 |
| Jul 24, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 10,536 |
| Jul 23, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 8,605 |
| Jul 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 13,826 |
| Jul 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 83,090 |
| Jul 18, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 10,207 |
| Jul 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 1,666 |
| Jul 16, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 5,713 |
| Jul 15, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 446,921 |
| Jul 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 2,150 |
| Jul 10, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | 1,025,124 |