Eimskipafélag Íslands hf. (EIM.IC)
Iceland - Iceland Real-time price. Currency in ISK
Add to watchlist
At close: 04:24PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ISKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 131,805 |
| 02 May 2024 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | 207,525 |
| 30 Apr 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 29 Apr 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 26 Apr 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 110,000 |
| 24 Apr 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 16,766 |
| 23 Apr 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 22 Apr 2024 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 293,000 |
| 19 Apr 2024 | 334.00 | 336.00 | 330.00 | 330.00 | 330.00 | 31,131 |
| 18 Apr 2024 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 327,295 |
| 17 Apr 2024 | 338.00 | 339.00 | 335.00 | 337.00 | 337.00 | 433,700 |
| 16 Apr 2024 | 342.00 | 342.00 | 332.00 | 332.00 | 332.00 | 1,320,207 |
| 15 Apr 2024 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | 4,892 |
| 12 Apr 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 650 |
| 11 Apr 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 755 |
| 10 Apr 2024 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 141,500 |
| 09 Apr 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 420,000 |
| 08 Apr 2024 | 342.00 | 346.00 | 340.00 | 342.00 | 342.00 | 589,057 |
| 05 Apr 2024 | 368.00 | 368.00 | 365.00 | 366.00 | 366.00 | 1,060,310 |
| 04 Apr 2024 | 360.00 | 364.00 | 357.00 | 361.00 | 361.00 | 248,151 |
| 03 Apr 2024 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 80,404 |
| 02 Apr 2024 | 353.00 | 354.00 | 353.00 | 354.00 | 354.00 | 20,350 |
| 27 Mar 2024 | 356.00 | 361.00 | 355.00 | 361.00 | 361.00 | 437,633 |
| 26 Mar 2024 | 361.00 | 361.00 | 350.00 | 352.00 | 352.00 | 688,700 |
| 25 Mar 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 80,000 |
| 22 Mar 2024 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 1,054 |
| 21 Mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 5,440 |
| 20 Mar 2024 | 371.00 | 371.00 | 363.00 | 367.00 | 367.00 | 341,589 |
| 19 Mar 2024 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | 3,171 |
| 18 Mar 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 15 Mar 2024 | 375.00 | 383.00 | 375.00 | 383.00 | 383.00 | 465,009 |
| 14 Mar 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 140,131 |
| 13 Mar 2024 | 381.00 | 381.00 | 372.00 | 372.00 | 372.00 | 384,759 |
| 12 Mar 2024 | 379.00 | 379.00 | 376.00 | 376.00 | 376.00 | 240,080 |
| 11 Mar 2024 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 440,528 |
| 08 Mar 2024 | 380.00 | 385.00 | 380.00 | 384.00 | 384.00 | 82,466 |
| 08 Mar 2024 | 22.53 Dividend | |||||
| 07 Mar 2024 | 393.00 | 400.00 | 393.00 | 400.00 | 377.47 | 836,780 |
| 06 Mar 2024 | 393.00 | 393.00 | 387.00 | 392.00 | 369.92 | 211,611 |
| 05 Mar 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 369.92 | 127 |
| 04 Mar 2024 | 391.00 | 393.00 | 387.00 | 387.00 | 365.20 | 17,186 |
| 01 Mar 2024 | 389.00 | 399.00 | 389.00 | 391.00 | 368.98 | 322,082 |
| 29 Feb 2024 | 376.00 | 385.00 | 376.00 | 385.00 | 363.31 | 585,298 |
| 28 Feb 2024 | 362.00 | 375.00 | 362.00 | 373.00 | 351.99 | 842,400 |
| 27 Feb 2024 | 379.00 | 379.00 | 363.00 | 363.00 | 342.55 | 844,465 |
| 26 Feb 2024 | 385.00 | 387.00 | 382.00 | 382.00 | 360.48 | 531 |
| 23 Feb 2024 | 384.00 | 387.00 | 381.00 | 383.00 | 361.43 | 45,327 |
| 22 Feb 2024 | 383.00 | 389.00 | 383.00 | 386.00 | 364.26 | 671,500 |
| 21 Feb 2024 | 380.00 | 380.00 | 369.00 | 372.00 | 351.05 | 727,159 |
| 20 Feb 2024 | 395.00 | 395.00 | 383.00 | 383.00 | 361.43 | 640,760 |
| 19 Feb 2024 | 400.00 | 401.00 | 396.00 | 396.00 | 373.70 | 8,811 |
| 16 Feb 2024 | 403.00 | 403.00 | 398.00 | 398.00 | 375.58 | 368,250 |
| 15 Feb 2024 | 403.00 | 403.00 | 399.00 | 403.00 | 380.30 | 1,223,103 |
| 14 Feb 2024 | 413.00 | 413.00 | 397.00 | 400.00 | 377.47 | 1,360,673 |
| 13 Feb 2024 | 429.00 | 429.00 | 423.00 | 425.00 | 401.06 | 834,440 |
| 12 Feb 2024 | 425.00 | 429.00 | 425.00 | 425.00 | 401.06 | 160,100 |
| 09 Feb 2024 | 428.00 | 430.00 | 425.00 | 425.00 | 401.06 | 405,000 |
| 08 Feb 2024 | 439.00 | 441.00 | 425.00 | 429.00 | 404.84 | 1,086,163 |
| 07 Feb 2024 | 444.00 | 450.00 | 439.00 | 450.00 | 424.65 | 338,001 |
| 06 Feb 2024 | 442.00 | 444.00 | 441.00 | 444.00 | 418.99 | 31,880 |
| 05 Feb 2024 | 448.00 | 448.00 | 442.00 | 442.00 | 417.10 | 11,000 |
| 02 Feb 2024 | 445.00 | 449.00 | 441.00 | 449.00 | 423.71 | 500,466 |
| 01 Feb 2024 | 460.00 | 461.00 | 449.00 | 453.00 | 427.48 | 1,201,319 |
| 31 Jan 2024 | 458.50 | 462.00 | 457.00 | 462.00 | 435.98 | 85,466 |
| 30 Jan 2024 | 460.00 | 463.00 | 457.00 | 462.00 | 435.98 | 191,099 |
| 29 Jan 2024 | 461.00 | 461.00 | 456.00 | 458.50 | 432.67 | 16,097 |
| 26 Jan 2024 | 455.00 | 459.00 | 455.00 | 455.00 | 429.37 | 191,816 |
| 25 Jan 2024 | 455.50 | 455.50 | 455.00 | 455.00 | 429.37 | 13,911 |
| 24 Jan 2024 | 455.00 | 463.00 | 455.00 | 456.00 | 430.32 | 1,063,929 |
| 23 Jan 2024 | 455.00 | 455.00 | 450.00 | 450.00 | 424.65 | 349,209 |
| 22 Jan 2024 | 468.00 | 468.00 | 455.50 | 455.50 | 429.84 | 423,732 |
| 19 Jan 2024 | 461.00 | 463.00 | 461.00 | 461.00 | 435.03 | 306,380 |
| 18 Jan 2024 | 456.00 | 458.00 | 454.00 | 458.00 | 432.20 | 413,043 |
| 17 Jan 2024 | 466.00 | 468.00 | 461.00 | 461.00 | 435.03 | 385,852 |
| 16 Jan 2024 | 470.00 | 472.00 | 467.00 | 472.00 | 445.41 | 6,758 |
| 15 Jan 2024 | 472.00 | 472.00 | 471.00 | 471.00 | 444.47 | 256,502 |
| 12 Jan 2024 | 478.00 | 478.00 | 475.00 | 475.00 | 448.25 | 413,600 |
| 11 Jan 2024 | 480.00 | 482.00 | 476.00 | 480.00 | 452.96 | 738,287 |
| 10 Jan 2024 | 488.00 | 488.00 | 482.00 | 482.00 | 454.85 | 263,400 |
| 09 Jan 2024 | 488.50 | 492.00 | 488.00 | 488.00 | 460.51 | 654,521 |
| 08 Jan 2024 | 486.00 | 489.00 | 486.00 | 488.50 | 460.99 | 495,156 |
| 05 Jan 2024 | 492.00 | 492.00 | 488.50 | 488.50 | 460.99 | 298,000 |
| 04 Jan 2024 | 482.00 | 490.00 | 480.00 | 490.00 | 462.40 | 397,550 |
| 03 Jan 2024 | 480.00 | 484.00 | 480.00 | 484.00 | 456.74 | 501,772 |
| 02 Jan 2024 | 484.00 | 488.00 | 480.00 | 480.00 | 452.96 | 144,425 |
| 29 Dec 2023 | 484.00 | 488.00 | 484.00 | 484.00 | 456.74 | 140,036 |
| 28 Dec 2023 | 483.50 | 488.00 | 481.00 | 484.00 | 456.74 | 63,253 |
| 27 Dec 2023 | 482.00 | 487.00 | 482.00 | 487.00 | 459.57 | 79,328 |
| 22 Dec 2023 | 482.00 | 483.00 | 482.00 | 482.00 | 454.85 | 143,200 |
| 21 Dec 2023 | 472.00 | 486.00 | 472.00 | 485.00 | 457.68 | 824,178 |
| 20 Dec 2023 | 472.00 | 472.00 | 468.50 | 472.00 | 445.41 | 187,280 |
| 19 Dec 2023 | 463.00 | 470.00 | 463.00 | 465.00 | 438.81 | 325,548 |
| 18 Dec 2023 | 450.00 | 460.00 | 450.00 | 457.00 | 431.26 | 899,685 |
| 15 Dec 2023 | 455.00 | 455.00 | 450.00 | 450.00 | 424.65 | 66,642 |
| 14 Dec 2023 | 449.00 | 455.00 | 449.00 | 453.00 | 427.48 | 803,000 |
| 13 Dec 2023 | 443.00 | 446.00 | 439.00 | 442.50 | 417.58 | 423,788 |
| 12 Dec 2023 | 439.00 | 445.00 | 439.00 | 445.00 | 419.94 | 736,000 |
| 11 Dec 2023 | 445.00 | 447.00 | 443.50 | 447.00 | 421.82 | 1,473,044 |
| 08 Dec 2023 | 448.00 | 448.00 | 445.00 | 445.00 | 419.94 | 218,344 |
| 07 Dec 2023 | 449.00 | 449.00 | 448.00 | 448.00 | 422.77 | 300,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.