Heimar hf. (ICE:HEIMAR)
Iceland
· Delayed Price · Currency is ISK 36.40
-0.40 (-1.09%)
Mar 9, 2026, 3:09 PM GMT
Heimar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.30 | 36.40 | 36.20 | 36.40 | 36.40 | -1.09% | 1,690,796 |
| Mar 6, 2026 | 37.00 | 37.00 | 36.70 | 36.80 | 36.80 | -0.54% | 2,973,071 |
| Mar 5, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 3.35% | 3,596,906 |
| Mar 4, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 0.56% | 3,849,012 |
| Mar 3, 2026 | 36.00 | 36.00 | 35.50 | 35.60 | 35.60 | -1.11% | 3,492,512 |
| Mar 2, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -1.64% | 1,689,020 |
| Feb 27, 2026 | 36.80 | 37.00 | 36.60 | 36.60 | 36.60 | -0.54% | 3,377,156 |
| Feb 26, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -1.08% | 5,846,261 |
| Feb 25, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 1.09% | 1,110,249 |
| Feb 24, 2026 | 36.90 | 37.00 | 36.80 | 36.80 | 36.80 | - | 3,389,830 |
| Feb 23, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -1.34% | 1,439,590 |
| Feb 20, 2026 | 37.60 | 37.60 | 37.30 | 37.30 | 37.30 | -0.80% | 1,157,385 |
| Feb 19, 2026 | 38.00 | 38.20 | 37.60 | 37.60 | 37.60 | -1.57% | 1,448,462 |
| Feb 18, 2026 | 38.20 | 38.20 | 38.00 | 38.20 | 38.20 | - | 757,200 |
| Feb 17, 2026 | 38.00 | 38.40 | 38.00 | 38.20 | 38.20 | 0.53% | 5,732,102 |
| Feb 16, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 1.06% | 3,436,135 |
| Feb 13, 2026 | 37.20 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 4,495,200 |
| Feb 12, 2026 | 37.00 | 37.00 | 36.80 | 37.00 | 37.00 | - | 1,023,305 |
| Feb 11, 2026 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | -0.27% | 5,568,244 |
| Feb 10, 2026 | 37.00 | 37.20 | 37.00 | 37.10 | 37.10 | 0.27% | 5,035,530 |
| Feb 9, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - | 2,779,173 |
| Feb 6, 2026 | 36.80 | 37.00 | 36.40 | 37.00 | 37.00 | 1.65% | 1,680,370 |
| Feb 5, 2026 | 36.60 | 36.70 | 36.40 | 36.40 | 36.40 | -1.09% | 1,580,763 |
| Feb 4, 2026 | 36.70 | 36.80 | 36.70 | 36.80 | 36.80 | - | 2,011,731 |
| Feb 3, 2026 | 36.60 | 36.80 | 36.40 | 36.80 | 36.80 | - | 1,404,260 |
| Feb 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 6,902 |
| Jan 30, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | - | 554,873 |
| Jan 29, 2026 | 37.00 | 37.00 | 36.40 | 36.80 | 36.80 | - | 1,508,783 |
| Jan 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 3,000,000 |
| Jan 27, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - | 1,501,292 |
| Jan 26, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 0.54% | 4,112,811 |
| Jan 23, 2026 | 36.80 | 36.80 | 36.70 | 36.80 | 36.80 | -0.54% | 9,503,020 |
| Jan 22, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - | 2,106,629 |
| Jan 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,637,298 |
| Jan 20, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | - | 83,947 |
| Jan 19, 2026 | 36.70 | 37.00 | 36.70 | 37.00 | 37.00 | 0.27% | 2,012,344 |
| Jan 16, 2026 | 36.80 | 37.00 | 36.80 | 36.90 | 36.90 | 0.82% | 16,180,730 |
| Jan 15, 2026 | 36.60 | 36.80 | 36.60 | 36.60 | 36.60 | - | 3,139,845 |
| Jan 14, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | 3,518,707 |
| Jan 13, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | -2.15% | 1,302,346 |
| Jan 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 338,128 |
| Jan 9, 2026 | 37.40 | 37.40 | 37.00 | 37.40 | 37.40 | 1.08% | 1,539,910 |
| Jan 8, 2026 | 37.10 | 37.10 | 37.00 | 37.00 | 37.00 | -1.07% | 487,572 |
| Jan 7, 2026 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | 0.81% | 1,148,507 |
| Jan 6, 2026 | 37.10 | 37.20 | 37.10 | 37.10 | 37.10 | -0.80% | 953,000 |
| Jan 5, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | - | 6,763,022 |
| Jan 2, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 18,714 |
| Dec 30, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | - | 57,600 |
| Dec 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | 115,100 |
| Dec 22, 2025 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | -0.54% | 89,911 |
| Dec 19, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | - | 1,289,006 |
| Dec 18, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -1.06% | 1,140,000 |
| Dec 17, 2025 | 37.60 | 37.60 | 37.20 | 37.60 | 37.60 | 0.53% | 8,187,916 |
| Dec 16, 2025 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | -0.53% | 456,689 |
| Dec 15, 2025 | 37.60 | 37.60 | 37.20 | 37.60 | 37.60 | 1.08% | 4,175,919 |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 5,900,000 |
| Dec 11, 2025 | 37.40 | 37.60 | 37.20 | 37.20 | 37.20 | -0.27% | 10,339,520 |
| Dec 10, 2025 | 36.90 | 37.30 | 36.90 | 37.30 | 37.30 | 0.27% | 11,764,550 |
| Dec 9, 2025 | 37.20 | 37.20 | 37.00 | 37.20 | 37.20 | - | 7,259,612 |
| Dec 8, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 1.92% | 10,949,290 |
| 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 |