Heimar hf. (ICE:HEIMAR)
Iceland
· Delayed Price · Currency is ISK 34.80
0.00 (0.00%)
Apr 28, 2026, 3:21 PM GMT
Heimar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | - | - | 16,272 |
| Apr 27, 2026 | 34.70 | 34.80 | 34.70 | 34.80 | 34.80 | 0.29% | 470,254 |
| Apr 24, 2026 | 34.80 | 34.80 | 34.70 | 34.70 | 34.70 | -0.29% | 2,308,621 |
| Apr 22, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 370,000 |
| Apr 21, 2026 | 35.20 | 35.40 | 35.00 | 35.00 | 35.00 | - | 1,685,479 |
| Apr 20, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.13% | 300,924 |
| Apr 17, 2026 | 34.90 | 35.60 | 34.80 | 35.40 | 35.40 | 1.43% | 4,172,651 |
| Apr 16, 2026 | 35.00 | 35.00 | 34.80 | 34.90 | 34.90 | -0.29% | 479,099 |
| Apr 15, 2026 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | 0.29% | 784,354 |
| Apr 14, 2026 | 34.80 | 34.90 | 34.80 | 34.90 | 34.90 | 0.87% | 1,636,207 |
| Apr 13, 2026 | 34.50 | 34.60 | 34.50 | 34.60 | 34.60 | - | 350,000 |
| Apr 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.29% | 300,000 |
| Apr 9, 2026 | 34.40 | 34.60 | 34.40 | 34.50 | 34.50 | -0.29% | 353,104 |
| Apr 8, 2026 | 34.60 | 34.60 | 34.20 | 34.60 | 34.60 | 0.87% | 5,301,169 |
| Apr 7, 2026 | 34.30 | 34.30 | 34.20 | 34.30 | 34.30 | - | 363,350 |
| Apr 1, 2026 | 34.40 | 34.40 | 34.30 | 34.30 | 34.30 | 0.29% | 302,325 |
| Mar 31, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -1.16% | 1,544,511 |
| Mar 30, 2026 | 34.40 | 34.60 | 34.20 | 34.60 | 34.60 | 0.58% | 672,198 |
| Mar 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | 300,000 |
| Mar 26, 2026 | 34.60 | 34.80 | 34.50 | 34.60 | 34.60 | 0.58% | 2,176,214 |
| Mar 25, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 1.18% | 728,402 |
| Mar 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3,016,000 |
| Mar 23, 2026 | 34.00 | 34.40 | 33.60 | 34.00 | 34.00 | -2.30% | 4,082,432 |
| Mar 20, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.40 | -1.42% | 574,852 |
| Mar 19, 2026 | 35.40 | 35.40 | 35.30 | 35.30 | 34.89 | -0.84% | 1,262,712 |
| Mar 18, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.19 | -1.93% | 1,532,347 |
| Mar 17, 2026 | 36.20 | 36.40 | 36.20 | 36.30 | 35.88 | 0.83% | 539,927 |
| Mar 16, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 35.59 | -1.64% | 1,070,804 |
| Mar 13, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.18 | 0.55% | 742,732 |
| Mar 12, 2026 | 36.70 | 36.70 | 36.40 | 36.40 | 35.98 | -0.82% | 2,268,720 |
| Mar 11, 2026 | 36.80 | 36.80 | 36.70 | 36.70 | 36.28 | -0.27% | 1,067,491 |
| Mar 10, 2026 | 36.80 | 37.20 | 36.80 | 36.80 | 36.38 | 1.10% | 3,925,000 |
| Mar 9, 2026 | 36.30 | 36.40 | 36.20 | 36.40 | 35.98 | -1.09% | 1,690,796 |
| Mar 6, 2026 | 37.00 | 37.00 | 36.70 | 36.80 | 36.38 | -0.54% | 2,973,071 |
| Mar 5, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 36.57 | 3.35% | 3,596,906 |
| Mar 4, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.39 | 0.56% | 3,849,012 |
| Mar 3, 2026 | 36.00 | 36.00 | 35.50 | 35.60 | 35.19 | -1.11% | 3,492,512 |
| Mar 2, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 35.59 | -1.64% | 1,689,020 |
| Feb 27, 2026 | 36.80 | 37.00 | 36.60 | 36.60 | 36.18 | -0.54% | 3,377,156 |
| Feb 26, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.38 | -1.08% | 5,846,261 |
| Feb 25, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 36.77 | 1.09% | 1,110,249 |
| Feb 24, 2026 | 36.90 | 37.00 | 36.80 | 36.80 | 36.38 | - | 3,389,830 |
| Feb 23, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.38 | -1.34% | 1,439,590 |
| Feb 20, 2026 | 37.60 | 37.60 | 37.30 | 37.30 | 36.87 | -0.80% | 1,157,385 |
| Feb 19, 2026 | 38.00 | 38.20 | 37.60 | 37.60 | 37.17 | -1.57% | 1,448,462 |
| Feb 18, 2026 | 38.20 | 38.20 | 38.00 | 38.20 | 37.76 | - | 757,200 |
| Feb 17, 2026 | 38.00 | 38.40 | 38.00 | 38.20 | 37.76 | 0.53% | 5,732,102 |
| Feb 16, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 37.56 | 1.06% | 3,436,135 |
| Feb 13, 2026 | 37.20 | 37.60 | 37.00 | 37.60 | 37.17 | 1.62% | 4,495,200 |
| Feb 12, 2026 | 37.00 | 37.00 | 36.80 | 37.00 | 36.57 | - | 1,023,305 |
| Feb 11, 2026 | 37.00 | 37.20 | 37.00 | 37.00 | 36.57 | -0.27% | 5,568,244 |
| Feb 10, 2026 | 37.00 | 37.20 | 37.00 | 37.10 | 36.67 | 0.27% | 5,035,530 |
| Feb 9, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 36.57 | - | 2,779,173 |
| Feb 6, 2026 | 36.80 | 37.00 | 36.40 | 37.00 | 36.57 | 1.65% | 1,680,370 |
| Feb 5, 2026 | 36.60 | 36.70 | 36.40 | 36.40 | 35.98 | -1.09% | 1,580,763 |
| Feb 4, 2026 | 36.70 | 36.80 | 36.70 | 36.80 | 36.38 | - | 2,011,731 |
| Feb 3, 2026 | 36.60 | 36.80 | 36.40 | 36.80 | 36.38 | - | 1,404,260 |
| Feb 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.38 | - | 6,902 |
| Jan 30, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.38 | - | 554,873 |
| Jan 29, 2026 | 37.00 | 37.00 | 36.40 | 36.80 | 36.38 | - | 1,508,783 |
| Jan 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.38 | -0.54% | 3,000,000 |
| Jan 27, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 36.57 | - | 1,501,292 |
| Jan 26, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 36.57 | 0.54% | 4,112,811 |
| Jan 23, 2026 | 36.80 | 36.80 | 36.70 | 36.80 | 36.38 | -0.54% | 9,503,020 |
| Jan 22, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 36.57 | - | 2,106,629 |
| Jan 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.57 | - | 2,637,298 |
| Jan 20, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 36.57 | - | 83,947 |
| Jan 19, 2026 | 36.70 | 37.00 | 36.70 | 37.00 | 36.57 | 0.27% | 2,012,344 |
| Jan 16, 2026 | 36.80 | 37.00 | 36.80 | 36.90 | 36.48 | 0.82% | 16,180,730 |
| Jan 15, 2026 | 36.60 | 36.80 | 36.60 | 36.60 | 36.18 | - | 3,139,845 |
| Jan 14, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.18 | 0.55% | 3,518,707 |
| Jan 13, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 35.98 | -2.15% | 1,302,346 |
| Jan 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.77 | -0.53% | 338,128 |
| Jan 9, 2026 | 37.40 | 37.40 | 37.00 | 37.40 | 36.97 | 1.08% | 1,539,910 |
| Jan 8, 2026 | 37.10 | 37.10 | 37.00 | 37.00 | 36.57 | -1.07% | 487,572 |
| Jan 7, 2026 | 37.40 | 37.40 | 37.20 | 37.40 | 36.97 | 0.81% | 1,148,507 |
| Jan 6, 2026 | 37.10 | 37.20 | 37.10 | 37.10 | 36.67 | -0.80% | 953,000 |
| Jan 5, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 36.97 | - | 6,763,022 |
| Jan 2, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 36.97 | 0.54% | 18,714 |
| Dec 30, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 36.77 | - | 57,600 |
| Dec 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.77 | 0.54% | 115,100 |
| Dec 22, 2025 | 37.00 | 37.20 | 37.00 | 37.00 | 36.57 | -0.54% | 89,911 |
| Dec 19, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 36.77 | - | 1,289,006 |
| Dec 18, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 36.77 | -1.06% | 1,140,000 |
| Dec 17, 2025 | 37.60 | 37.60 | 37.20 | 37.60 | 37.17 | 0.53% | 8,187,916 |
| Dec 16, 2025 | 37.40 | 37.40 | 37.20 | 37.40 | 36.97 | -0.53% | 456,689 |
| Dec 15, 2025 | 37.60 | 37.60 | 37.20 | 37.60 | 37.17 | 1.08% | 4,175,919 |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.77 | - | 5,900,000 |
| Dec 11, 2025 | 37.40 | 37.60 | 37.20 | 37.20 | 36.77 | -0.27% | 10,339,520 |
| Dec 10, 2025 | 36.90 | 37.30 | 36.90 | 37.30 | 36.87 | 0.27% | 11,764,550 |
| Dec 9, 2025 | 37.20 | 37.20 | 37.00 | 37.20 | 36.77 | - | 7,259,612 |
| Dec 8, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 36.77 | 1.92% | 10,949,290 |
| Dec 5, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.08 | -0.27% | 3,550,000 |
| Dec 4, 2025 | 36.60 | 36.60 | 36.20 | 36.60 | 36.18 | 1.10% | 290,580 |
| Dec 3, 2025 | 36.20 | 36.60 | 36.20 | 36.20 | 35.78 | 0.84% | 2,968,374 |
| Dec 2, 2025 | 36.00 | 36.20 | 35.90 | 35.90 | 35.49 | -0.55% | 2,716,338 |
| Dec 1, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 35.69 | - | 1,517,134 |
| Nov 28, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 35.69 | -0.28% | 1,113,900 |
| Nov 27, 2025 | 36.20 | 36.20 | 36.00 | 36.20 | 35.78 | 0.56% | 14,490,130 |
| Nov 26, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 35.59 | -1.10% | 1,842,510 |