Hampiðjan hf. (ICE:HAMP)
Iceland
· Delayed Price · Currency is ISK 97.50
-0.50 (-0.51%)
At close: Mar 9, 2026
Hampiðjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.51% | 5,000 |
| Mar 5, 2026 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | 0.51% | 13,340 |
| Mar 4, 2026 | 96.50 | 98.00 | 96.50 | 97.50 | 97.50 | 1.04% | 329,182 |
| Mar 3, 2026 | 99.00 | 99.00 | 96.50 | 96.50 | 96.50 | -3.50% | 501,887 |
| Mar 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 57,937 |
| Feb 27, 2026 | 103.00 | 104.50 | 102.00 | 102.00 | 102.00 | -1.92% | 1,437,547 |
| Feb 26, 2026 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | -7.96% | 2,874,575 |
| Feb 25, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 28,804 |
| Feb 24, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | 5,894 |
| Feb 19, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 89,461 |
| Feb 18, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 18,076 |
| Feb 17, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 2,917 |
| Feb 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 13,752 |
| Feb 13, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 503,900 |
| Feb 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 77,460 |
| Feb 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 27,000 |
| Feb 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 2,757 |
| Feb 9, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 33,609 |
| Feb 6, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 1.77% | 569,095 |
| Feb 5, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 586,651 |
| Feb 4, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 304,617 |
| Feb 3, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 202,404 |
| Feb 2, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 112,404 |
| Jan 30, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 160 |
| Jan 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | 579,928 |
| Jan 28, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 1,001,001 |
| Jan 27, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.90% | 1,889,553 |
| Jan 26, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 3.74% | 732,446 |
| Jan 23, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | -0.93% | 618,886 |
| Jan 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.41% | 10,000 |
| Jan 21, 2026 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | -0.47% | 694,958 |
| Jan 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 6,542 |
| Jan 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 1,852 |
| Jan 16, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 593,458 |
| Jan 15, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 613,553 |
| Jan 14, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 651,724 |
| Jan 13, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | -0.93% | 101,051 |
| Jan 12, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 525,949 |
| Jan 9, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 4.85% | 417,656 |
| Jan 8, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 105,734 |
| Jan 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 2,540,000 |
| Jan 5, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 98,273 |
| Jan 2, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 1,043,338 |
| Dec 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 100,484 |
| Dec 29, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 51,406 |
| Dec 23, 2025 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | - | 1,012,170 |
| Dec 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 1 |
| Dec 19, 2025 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | -1.94% | 155,695 |
| Dec 18, 2025 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | -0.96% | 5,602,816 |
| Dec 17, 2025 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 193,355 |
| Dec 16, 2025 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 0.95% | 84,585 |
| Dec 15, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 0.96% | 41,239 |
| Dec 12, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 883,884 |
| Dec 11, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 108,054 |
| Dec 10, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 21,051 |
| Dec 9, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 33,912 |
| Dec 8, 2025 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 2,073,357 |
| 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 |