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 |
| Sep 25, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -2.23% | 1,412,114 |
| Sep 24, 2025 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | -1.65% | 2,490,504 |
| Sep 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 35,107 |
| Sep 19, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 0.55% | 7,414,825 |
| Sep 18, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | - | 57,041 |
| Sep 17, 2025 | 36.40 | 36.40 | 36.10 | 36.20 | 36.20 | -1.09% | 1,284,335 |
| Sep 16, 2025 | 36.40 | 36.80 | 36.40 | 36.60 | 36.60 | 1.67% | 11,742,210 |
| Sep 12, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -0.55% | 10,189,610 |
| Sep 11, 2025 | 36.40 | 36.40 | 36.00 | 36.20 | 36.20 | -0.14% | 9,702,463 |
| Sep 10, 2025 | 36.40 | 36.40 | 36.25 | 36.25 | 36.25 | 0.14% | 1,070,000 |
| Sep 9, 2025 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -1.63% | 6,101,757 |
| Sep 8, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 1.10% | 4,080,619 |
| Sep 5, 2025 | 36.40 | 36.60 | 36.40 | 36.40 | 36.40 | - | 2,274,536 |
| Sep 4, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -0.55% | 550,880 |
| Sep 3, 2025 | 36.60 | 36.80 | 36.60 | 36.60 | 36.60 | - | 2,609,149 |
| Sep 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 17,561 |
| Sep 1, 2025 | 36.60 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | 478,651 |
| Aug 29, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | - | 20,273 |
| Aug 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | 812,089 |
| Aug 27, 2025 | 36.50 | 36.60 | 36.30 | 36.60 | 36.60 | 0.55% | 2,634,220 |
| Aug 26, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -1.62% | 855,041 |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 629,730 |
| Aug 22, 2025 | 36.80 | 37.00 | 36.20 | 37.00 | 37.00 | 1.65% | 3,789,934 |
| Aug 21, 2025 | 36.60 | 36.80 | 36.20 | 36.40 | 36.40 | 0.55% | 2,644,286 |
| Aug 20, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -0.55% | 2,278,795 |
| Aug 19, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -1.09% | 1,026,380 |
| Aug 18, 2025 | 36.80 | 36.80 | 36.60 | 36.80 | 36.80 | - | 4,175 |
| Aug 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 13,703 |
| Aug 14, 2025 | 36.80 | 36.80 | 36.30 | 36.80 | 36.80 | - | 5,692,905 |
| Aug 13, 2025 | 36.70 | 36.80 | 36.70 | 36.80 | 36.80 | - | 1,363,834 |
| Aug 12, 2025 | 37.00 | 37.30 | 36.80 | 36.80 | 36.80 | -0.54% | 4,286,847 |
| Aug 11, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 0.54% | 1,739,957 |
| Aug 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 23,664 |
| Aug 7, 2025 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -1.60% | 1,614,936 |
| Aug 6, 2025 | 37.80 | 38.00 | 37.60 | 37.60 | 37.60 | -1.05% | 1,688,143 |
| Aug 5, 2025 | 38.20 | 38.40 | 38.00 | 38.00 | 38.00 | -0.52% | 2,894,503 |
| Aug 1, 2025 | 38.40 | 38.60 | 38.20 | 38.20 | 38.20 | -0.52% | 2,189,404 |
| Jul 31, 2025 | 37.80 | 38.40 | 37.80 | 38.40 | 38.40 | 1.59% | 3,105,350 |
| Jul 30, 2025 | 37.80 | 37.80 | 37.60 | 37.80 | 37.80 | -0.79% | 2,403,900 |
| Jul 29, 2025 | 37.60 | 38.20 | 37.50 | 38.10 | 38.10 | 1.87% | 8,101,923 |
| Jul 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | 200,000 |
| Jul 25, 2025 | 37.60 | 37.60 | 37.40 | 37.60 | 37.60 | 0.53% | 509,707 |
| Jul 23, 2025 | 37.40 | 37.50 | 37.40 | 37.40 | 37.40 | 0.54% | 897,295 |
| Jul 22, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.80% | 587,990 |
| Jul 21, 2025 | 37.40 | 37.50 | 37.40 | 37.50 | 37.50 | 0.81% | 2,909,712 |
| Jul 18, 2025 | 37.20 | 37.40 | 37.20 | 37.20 | 37.20 | - | 2,614,620 |
| Jul 17, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 0.54% | 11,256 |
| Jul 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.27% | 6,302 |
| Jul 15, 2025 | 37.40 | 37.40 | 37.10 | 37.10 | 37.10 | -0.27% | 1,726,467 |
| Jul 14, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.13% | 12,888 |