Iceland - Delayed Quote
ISK
Hagar hf (HAGA.IC)
117.50
-2.50
(-2.08%)
At close: October 30 at 3:23:37 PM GMT
Currency in ISK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
119.00
120.00
117.50
117.50
117.50
413,583
Oct 29, 2026
119.00
120.00
119.00
120.00
120.00
11,000
Oct 28, 2026
119.00
119.00
118.00
118.50
118.50
40,672
Oct 27, 2026
118.00
118.00
118.00
118.00
118.00
13,772
Oct 26, 2026
119.00
119.00
119.00
119.00
119.00
1,010,000
Oct 23, 2026
120.00
120.00
118.00
119.00
119.00
417,278
Oct 22, 2026
120.00
121.00
119.00
121.00
121.00
353,785
Oct 21, 2026
120.00
122.00
120.00
121.00
121.00
694,517
Oct 20, 2026
120.00
121.00
120.00
120.00
120.00
856,647
Oct 19, 2026
120.00
120.00
120.00
120.00
120.00
150,000
Oct 16, 2026
117.00
120.00
117.00
119.00
119.00
6,674,676
Oct 15, 2026
114.00
114.00
112.00
114.00
114.00
1,263,016
Oct 14, 2026
113.00
114.00
113.00
114.00
114.00
658,015
Oct 13, 2026
115.00
116.00
113.00
113.00
113.00
541,316
Oct 12, 2026
117.00
118.00
115.00
116.00
116.00
1,157,013
Oct 9, 2026
117.00
119.00
116.00
117.00
117.00
2,583,495
Oct 8, 2026
116.00
116.00
115.00
116.00
116.00
1,390,545
Oct 7, 2026
115.00
117.00
115.00
117.00
117.00
731,250
Oct 6, 2026
114.00
115.00
114.00
115.00
115.00
546,726
Oct 5, 2026
116.00
116.00
114.00
114.00
114.00
44,691
Oct 2, 2026
115.00
116.00
114.00
115.50
115.50
267,964
Oct 1, 2026
115.00
115.00
113.00
113.00
113.00
257,685
Sep 30, 2026
116.00
116.00
113.00
115.00
115.00
630,402
Sep 29, 2026
116.00
117.00
116.00
117.00
117.00
1,869,916
Sep 28, 2026
117.00
117.00
117.00
117.00
117.00
900,000
Sep 25, 2026
118.00
118.00
117.50
117.50
117.50
577,177
Sep 24, 2026
117.00
118.00
117.00
117.50
117.50
10,267
Sep 23, 2026
117.00
118.00
117.00
118.00
118.00
1,510,939
Sep 22, 2026
118.00
118.00
117.00
118.00
118.00
414,997
Sep 21, 2026
119.00
119.00
118.00
118.00
118.00
118,690
Sep 18, 2026
118.00
121.00
118.00
121.00
121.00
3,087,833
Sep 17, 2026
118.00
118.00
117.50
117.50
117.50
1,432,000
Sep 16, 2026
119.50
119.50
117.00
117.00
117.00
2,127,427
Sep 15, 2026
119.50
120.00
119.00
120.00
120.00
858,463
Sep 14, 2026
120.00
120.00
118.00
120.00
120.00
1,068,829
Sep 11, 2026
119.00
119.00
118.00
118.00
118.00
112,674
Sep 10, 2026
120.00
121.00
119.00
120.00
120.00
1,528,355
Sep 9, 2026
122.00
122.00
120.00
121.00
121.00
2,400,019
Sep 8, 2026
122.00
123.00
122.00
123.00
123.00
399,381
Sep 7, 2026
122.00
122.00
121.50
122.00
122.00
436,805
Sep 4, 2026
122.00
122.00
122.00
122.00
122.00
230,476
Sep 3, 2026
121.00
122.00
121.00
122.00
122.00
365,905
Sep 2, 2026
122.00
123.00
121.00
121.50
121.50
540,782
Sep 1, 2026
121.00
123.00
121.00
123.00
123.00
247,923
Aug 31, 2026
122.50
123.00
122.00
122.00
122.00
1,544,068
Aug 28, 2026
123.00
123.00
122.50
122.50
122.50
500,833
Aug 27, 2026
123.00
123.00
122.00
123.00
123.00
547,956
Aug 26, 2026
122.00
123.00
122.00
123.00
123.00
1,738,106
Aug 25, 2026
122.00
122.00
121.75
122.00
122.00
1,572,394
Aug 24, 2026
121.00
123.00
121.00
123.00
123.00
1,394,409
Aug 21, 2026
122.00
122.00
121.00
122.00
122.00
58,985
Aug 20, 2026
119.00
121.00
119.00
121.00
121.00
2,378,727
Aug 19, 2026
119.00
120.00
119.00
119.00
119.00
607,501
Aug 18, 2026
119.00
120.00
118.00
118.00
118.00
1,019,619
Aug 17, 2026
119.00
120.00
118.00
118.00
118.00
236,243
Aug 14, 2026
120.00
120.00
119.00
119.00
119.00
1,142,091
Aug 13, 2026
120.00
120.00
118.00
118.00
118.00
289,022
Aug 12, 2026
120.00
120.00
119.00
119.75
119.75
108,807
Aug 11, 2026
119.00
120.00
119.00
119.00
119.00
358,141
Aug 10, 2026
119.50
119.50
119.50
119.50
119.50
17,255
Aug 7, 2026
120.00
120.00
119.50
120.00
120.00
322,550
Aug 6, 2026
120.00
120.00
119.00
119.00
119.00
873,819
Aug 5, 2026
120.00
121.00
119.00
120.00
120.00
221,540
Aug 4, 2026
119.00
119.50
119.00
119.50
119.50
154,791
Jul 31, 2026
119.50
120.00
119.00
119.00
119.00
6,757,703
Jul 30, 2026
120.00
120.00
119.50
120.00
120.00
1,004,783
Jul 29, 2026
119.00
120.00
119.00
120.00
120.00
568,164
Jul 28, 2026
119.00
120.00
119.00
120.00
120.00
209,111
Jul 27, 2026
120.00
120.00
119.00
119.00
119.00
199,615
Jul 24, 2026
120.00
120.00
119.50
120.00
120.00
1,399,542
Jul 23, 2026
121.00
121.00
119.00
120.00
120.00
263,614
Jul 22, 2026
122.00
122.00
120.00
120.00
120.00
243,379
Jul 21, 2026
122.00
123.00
121.00
121.00
121.00
223,952
Jul 20, 2026
122.00
122.00
121.00
121.00
121.00
406,773
Jul 17, 2026
120.50
121.00
120.00
121.00
121.00
417,349
Jul 16, 2026
121.00
121.00
120.00
121.00
121.00
1,419,575
Jul 15, 2026
122.00
122.00
121.00
121.00
121.00
562,507
Jul 14, 2026
121.00
122.00
121.00
121.00
121.00
330,373
Jul 13, 2026
122.00
123.00
122.00
123.00
123.00
206,162
Jul 10, 2026
122.00
122.00
121.00
121.00
121.00
207,000
Jul 9, 2026
121.50
123.00
121.00
122.00
122.00
294,019
Jul 8, 2026
120.00
122.00
120.00
122.00
122.00
214,435
Jul 7, 2026
122.00
123.00
121.00
121.00
121.00
1,112,729
Jul 6, 2026
123.00
123.00
122.00
122.00
122.00
549,564
Jul 3, 2026
123.00
124.00
123.00
123.00
123.00
197,420
Jul 2, 2026
122.50
123.00
122.50
123.00
123.00
2,440,732
Jul 1, 2026
123.00
123.00
122.00
122.00
122.00
1,079,208
Jun 30, 2026
120.00
121.00
119.00
119.00
119.00
316,646
Jun 29, 2026
119.00
120.00
119.00
120.00
120.00
147,121
Jun 26, 2026
120.00
121.00
120.00
121.00
121.00
742,574
Jun 25, 2026
121.00
121.00
121.00
121.00
121.00
10,000
Jun 24, 2026
122.00
122.00
122.00
122.00
122.00
-
Jun 23, 2026
124.00
124.00
122.00
122.00
122.00
820,792
Jun 22, 2026
124.00
124.00
123.00
124.00
124.00
274,795
Jun 18, 2026
123.00
124.00
123.00
123.00
123.00
1,711,259
Jun 16, 2026
123.00
124.00
122.00
122.00
122.00
33,023
Jun 15, 2026
122.00
124.00
122.00
124.00
124.00
1,010,225
Jun 12, 2026
122.00
122.00
122.00
122.00
122.00
400,000
Jun 11, 2026
120.00
120.00
120.00
120.00
120.00
915,833
Jun 10, 2026
121.75
121.75
121.00
121.00
121.00
1,860,270
Jun 9, 2026
124.00
124.00
121.00
122.00
122.00
1,404,640
Jun 8, 2026
125.00
125.00
124.00
124.00
124.00
26,202
Jun 5, 2026
126.00
126.00
124.00
125.00
125.00
421,942
Jun 4, 2026
124.00
126.00
124.00
126.00
126.00
1,991,225
Jun 3, 2026
122.00
124.00
120.00
124.00
124.00
515,469
Jun 2, 2026
125.00
125.00
123.00
123.00
123.00
686,148
Jun 1, 2026
120.00
125.00
120.00
125.00
125.00
1,108,344
May 29, 2026
126.00
126.00
123.00
126.00
126.00
2,769,813
May 28, 2026
126.00
126.00
126.00
126.00
126.00
81,207
May 27, 2026
126.00
127.00
125.00
126.00
126.00
3,329,437
May 26, 2026
124.00
125.50
124.00
125.00
125.00
8,002,500
May 22, 2026
3.03
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
122.00
123.00
122.00
123.00
123.00
4,851,388
May 21, 2026
123.00
125.50
123.00
125.50
122.47
1,222,507
May 20, 2026
123.50
124.00
123.00
123.00
120.03
2,181,209
May 19, 2026
123.00
124.00
123.00
124.00
121.01
1,605,739
May 18, 2026
124.00
124.00
123.00
123.00
120.03
12,791
May 15, 2026
123.00
123.00
123.00
123.00
120.03
560,486
May 13, 2026
123.00
124.00
123.00
124.00
121.01
715,367
May 12, 2026
124.00
124.00
123.00
123.00
120.03
6,187
May 11, 2026
123.00
124.00
123.00
123.50
120.52
8,066
May 8, 2026
120.00
123.00
119.00
123.00
120.03
3,554,701
May 7, 2026
120.00
120.00
119.00
120.00
117.10
685,032
May 6, 2026
120.50
121.00
120.00
121.00
118.08
202,608
May 5, 2026
120.50
121.00
120.00
120.00
117.10
91,459
May 4, 2026
120.00
121.00
119.00
121.00
118.08
137,210
Apr 30, 2026
123.50
123.50
120.00
120.00
117.10
1,243,180
Apr 29, 2026
123.50
123.50
123.00
123.00
120.03
446,752
Apr 28, 2026
125.00
125.00
125.00
125.00
121.98
-
Apr 27, 2026
124.00
125.00
124.00
125.00
121.98
29,500
Apr 24, 2026
124.00
125.00
124.00
125.00
121.98
3,834
Apr 22, 2026
126.00
126.00
124.00
124.00
121.01
411,032
Apr 21, 2026
126.00
126.00
125.00
125.00
121.98
630,817
Apr 20, 2026
124.00
126.00
123.00
126.00
122.96
2,164,615
Apr 17, 2026
122.00
124.00
120.00
124.00
121.01
4,499,930
Apr 16, 2026
122.00
123.00
120.00
123.00
120.03
1,981,521
Apr 15, 2026
124.00
124.00
122.00
122.00
119.05
558,836
Apr 14, 2026
122.00
124.00
122.00
124.00
121.01
1,077,696
Apr 13, 2026
120.00
121.00
120.00
121.00
118.08
702,890
Apr 10, 2026
119.00
120.00
118.50
120.00
117.10
2,645,043
Apr 9, 2026
117.00
119.00
117.00
119.00
116.13
1,684,648
Apr 8, 2026
118.00
118.00
117.00
117.00
114.18
2,710,199
Apr 7, 2026
117.00
117.00
115.00
115.00
112.22
258,672
Apr 2, 2026
117.00
117.00
117.00
117.00
114.18
-
Apr 1, 2026
116.00
117.00
116.00
117.00
114.18
2,013,559
Mar 31, 2026
115.00
116.00
115.00
115.00
112.22
1,560,450
Mar 30, 2026
114.00
115.00
114.00
115.00
112.22
10,782
Mar 27, 2026
114.00
114.00
114.00
114.00
111.25
20,000
Mar 26, 2026
115.00
116.00
114.00
114.00
111.25
239,017
Mar 25, 2026
116.00
117.00
115.00
115.00
112.22
231,352
Mar 24, 2026
111.00
114.00
110.50
114.00
111.25
5,610,173
Mar 23, 2026
110.00
114.00
110.00
113.00
110.27
749,098
Mar 20, 2026
109.50
112.00
109.50
111.00
108.32
1,254,052
Mar 19, 2026
112.00
112.00
110.00
110.75
108.08
1,806,786
Mar 18, 2026
112.00
113.00
112.00
112.00
109.30
608,738
Mar 17, 2026
113.00
114.00
112.75
112.75
110.03
465,860
Mar 16, 2026
113.00
113.25
113.00
113.00
110.27
391,551
Mar 13, 2026
113.00
114.00
113.00
114.00
111.25
15,297
Mar 12, 2026
114.00
114.00
114.00
114.00
111.25
246,994
Mar 11, 2026
115.00
115.00
114.00
114.50
111.74
830,842
Mar 10, 2026
116.00
116.50
115.00
115.00
112.22
1,108,358
Mar 9, 2026
115.00
115.00
114.00
115.00
112.22
433,632
Mar 6, 2026
119.00
119.00
116.00
116.00
113.20
122,233
Mar 5, 2026
117.00
118.00
117.00
118.00
115.15
225,597
Mar 4, 2026
117.00
119.00
117.00
117.00
114.18
414,107
Mar 3, 2026
118.00
118.00
115.75
115.75
112.96
1,112,281
Mar 2, 2026
119.00
119.00
117.50
118.00
115.15
1,335,028
Feb 27, 2026
120.00
121.00
119.00
119.00
116.13
1,191,127
Feb 26, 2026
120.00
120.00
120.00
120.00
117.10
803
Feb 25, 2026
120.50
121.00
120.50
121.00
118.08
526,877
Feb 24, 2026
122.00
122.00
121.00
121.00
118.08
314,683
Feb 23, 2026
121.00
122.00
121.00
122.00
119.05
239,045
Feb 20, 2026
121.00
122.00
121.00
122.00
119.05
576,000
Feb 19, 2026
120.00
121.00
120.00
120.25
117.35
374,197
Feb 18, 2026
120.00
121.00
120.00
120.00
117.10
645,573
Feb 17, 2026
120.00
120.50
119.75
120.00
117.10
784,187
Feb 16, 2026
121.00
121.00
119.00
120.00
117.10
1,009,093
Feb 13, 2026
120.00
121.00
119.00
120.00
117.10
635,019
Feb 12, 2026
121.00
121.00
120.00
120.00
117.10
837,665
Feb 11, 2026
122.00
123.00
121.00
121.00
118.08
2,086,813
Feb 10, 2026
122.00
123.00
122.00
122.00
119.05
694,205
Feb 9, 2026
122.00
122.00
121.00
121.00
118.08
353,407
Feb 6, 2026
122.00
123.00
121.00
123.00
120.03
1,045,123
Feb 5, 2026
122.50
123.00
121.00
121.00
118.08
2,229,353
Feb 4, 2026
122.00
123.00
121.00
123.00
120.03
1,975,405
Feb 3, 2026
123.00
123.00
123.00
123.00
120.03
161,267
Feb 2, 2026
125.00
125.00
122.50
123.00
120.03
3,138,585
Jan 30, 2026
124.00
125.00
123.00
125.00
121.98
2,233,374
Jan 29, 2026
124.00
124.00
123.00
124.00
121.01
298,760
Jan 28, 2026
124.00
124.00
122.00
124.00
121.01
323,330
Jan 27, 2026
123.00
124.00
121.00
124.00
121.01
4,371,567
Jan 26, 2026
125.00
125.00
122.00
124.00
121.01
417,032
Jan 23, 2026
124.00
125.00
123.00
125.00
121.98
3,354,061
Jan 22, 2026
126.00
126.00
124.00
125.00
121.98
810,399
Jan 21, 2026
125.00
126.00
124.00
125.00
121.98
5,426,014
Jan 20, 2026
124.00
125.00
123.00
125.00
121.98
3,721,876
Jan 19, 2026
126.00
126.00
122.00
122.00
119.05
2,138,641
Jan 16, 2026
127.00
128.00
124.00
124.00
121.01
5,777,942
Jan 15, 2026
121.00
124.00
120.00
124.00
121.01
3,779,099
Jan 14, 2026
119.00
121.00
119.00
121.00
118.08
2,712,963
Jan 13, 2026
121.00
121.00
118.00
118.00
115.15
1,044,981
Jan 12, 2026
119.00
122.00
119.00
121.00
118.08
5,968,319
Jan 9, 2026
116.00
119.00
116.00
119.00
116.13
9,460,970
Jan 8, 2026
116.00
117.00
115.50
116.00
113.20
1,034,059
Jan 7, 2026
117.00
117.00
116.00
117.00
114.18
511,762
Jan 5, 2026
116.00
117.00
115.00
117.00
114.18
111,726
Jan 2, 2026
116.00
117.00
116.00
117.00
114.18
34,253
Dec 30, 2025
115.00
117.00
115.00
117.00
114.18
145,522
Dec 29, 2025
114.00
116.00
114.00
116.00
113.20
219,482
Dec 23, 2025
114.00
115.00
113.60
115.00
112.22
2,003,569
Dec 22, 2025
113.00
114.50
113.00
114.00
111.25
31,614
Dec 19, 2025
116.00
116.00
115.00
115.00
112.22
669,937
Dec 18, 2025
114.00
115.00
114.00
115.00
112.22
3,371,111
Dec 17, 2025
114.00
115.00
114.00
115.00
112.22
1,934,773
Dec 16, 2025
113.00
114.50
113.00
114.50
111.74
446,950
Dec 15, 2025
114.00
114.00
113.50
114.00
111.25
526,339
Dec 12, 2025
114.00
115.00
114.00
115.00
112.22
957,540
Dec 11, 2025
114.00
114.00
113.00
113.50
110.76
898,446
Dec 10, 2025
114.00
115.00
114.00
114.00
111.25
1,662,463
Dec 9, 2025
116.00
116.00
114.00
115.00
112.22
722,234
Dec 8, 2025
116.00
116.00
115.50
116.00
113.20
1,257,351
Dec 5, 2025
116.00
116.00
115.00
116.00
113.20
1,072,283
Dec 4, 2025
114.00
116.00
114.00
115.00
112.22
2,805,142
Dec 3, 2025
112.00
114.00
112.00
113.50
110.76
3,290,700
Dec 2, 2025
112.00
113.00
111.50
112.00
109.30
520,076
Dec 1, 2025
112.00
113.00
112.00
112.00
109.30
341,936
Nov 28, 2025
113.00
113.00
112.00
113.00
110.27
1,201,792
Nov 27, 2025
113.00
114.00
111.00
113.00
110.27
2,052,045
Nov 26, 2025
111.00
112.00
111.00
111.00
108.32
3,989,500
Nov 25, 2025
111.00
111.50
110.00
110.00
107.34
216,708
Nov 24, 2025
111.00
111.00
109.00
111.00
108.32
1,113,999
Nov 21, 2025
112.00
112.00
109.00
110.50
107.83
501,393
Nov 20, 2025
111.50
112.00
111.00
111.00
108.32
1,301,685
Nov 19, 2025
112.00
114.00
111.50
111.50
108.81
2,244,163
Nov 18, 2025
111.00
112.00
110.00
110.00
107.34
768,919
Nov 17, 2025
111.00
111.00
110.00
110.00
107.34
896,664
Nov 14, 2025
112.00
112.00
110.50
110.50
107.83
324,125
Nov 13, 2025
110.00
111.00
110.00
111.00
108.32
1,861,000
Nov 12, 2025
111.00
111.00
110.00
111.00
108.32
12,541
Nov 11, 2025
112.00
112.00
110.00
110.00
107.34
700,758
Nov 10, 2025
113.00
113.00
111.00
112.00
109.30
695,200
Nov 7, 2025
112.50
113.00
112.00
112.00
109.30
541,791
Nov 6, 2025
110.50
114.00
110.50
113.00
110.27
2,948,119
Nov 5, 2025
110.00
110.50
110.00
110.50
107.83
4,143,909
Nov 4, 2025
110.50
111.00
110.00
111.00
108.32
1,460,450
Nov 3, 2025
111.00
111.00
109.00
110.00
107.34
859,465
Oct 31, 2025
111.00
112.00
111.00
111.00
108.32
1,282,697
Oct 30, 2025
113.00
114.00
112.00
112.00
109.30
477,212
