Huddly AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.538	0.538	0.500	0.530	53.000	4,569
2024-08-22	0.490	0.514	0.477	0.506	50.600	8,082
2024-08-21	0.460	0.479	0.400	0.479	47.900	1,657
2024-08-20	0.480	0.488	0.470	0.470	47.000	104
2024-08-19	0.480	0.512	0.440	0.512	51.200	3,744
2024-08-16	0.470	0.470	0.450	0.460	46.000	1,038
2024-08-15	0.485	0.485	0.450	0.480	48.000	1,129
2024-08-14	0.500	0.500	0.495	0.499	49.900	1,159
2024-08-13	0.500	0.500	0.499	0.500	50.000	3,203
2024-08-12	0.514	0.514	0.514	0.514	51.400	3
2024-08-09	0.502	0.532	0.480	0.532	53.200	2,271
2024-08-08	0.546	0.546	0.546	0.546	54.600	16
2024-08-07	0.548	0.548	0.544	0.548	54.800	18
2024-08-06	0.514	0.548	0.510	0.538	53.800	440
2024-08-05	0.451	0.470	0.451	0.460	46.000	744
2024-08-02	0.510	0.548	0.455	0.548	54.800	1,648
2024-08-01	0.490	0.588	0.490	0.580	58.000	7,499
2024-07-31	0.475	0.490	0.475	0.490	49.000	255
2024-07-30	0.457	0.467	0.457	0.467	46.700	50
2024-07-29	0.464	0.464	0.446	0.447	44.700	308
2024-07-26	0.497	0.497	0.445	0.445	44.500	1,276
2024-07-25	0.461	0.497	0.461	0.471	47.100	488
2024-07-24	0.470	0.499	0.455	0.456	45.600	241
2024-07-23	0.469	0.480	0.469	0.480	48.000	314
2024-07-22	0.480	0.480	0.445	0.445	44.500	479
2024-07-19	0.473	0.500	0.473	0.480	48.000	364
2024-07-18	0.478	0.480	0.472	0.472	47.200	293
2024-07-17	0.518	0.518	0.482	0.482	48.200	400
2024-07-16	0.465	0.480	0.465	0.480	48.000	75
2024-07-15	0.510	0.512	0.510	0.512	51.200	79
2024-07-12	0.469	0.491	0.469	0.491	49.100	210
2024-07-11	0.481	0.481	0.481	0.481	48.100	41
2024-07-10	0.450	0.478	0.450	0.478	47.800	202
2024-07-09	0.461	0.494	0.401	0.494	49.400	1,990
2024-07-08	0.500	0.500	0.500	0.500	50.000	12
2024-07-05	0.481	0.481	0.480	0.480	48.000	54
2024-07-04	0.504	0.504	0.480	0.499	49.900	2,897
2024-07-03	0.526	0.526	0.491	0.491	49.100	1,149
2024-07-02	0.528	0.528	0.528	0.528	52.800	24
2024-07-01	0.526	0.526	0.520	0.520	52.000	220
2024-06-28	0.480	0.528	0.480	0.528	52.800	1,225
2024-06-27	0.500	0.528	0.492	0.528	52.800	69
2024-06-26	0.510	0.518	0.492	0.492	49.200	11,708
2024-06-25	0.495	0.502	0.490	0.490	49.000	574
2024-06-24	0.495	0.495	0.495	0.495	49.500	12
2024-06-21	0.500	0.500	0.495	0.495	49.500	162
2024-06-20	0.496	0.496	0.495	0.495	49.500	57
2024-06-19	0.490	0.508	0.490	0.497	49.700	1,413
2024-06-18	0.500	0.508	0.490	0.506	50.600	375
2024-06-17	0.490	0.522	0.490	0.522	52.200	1,010
2024-06-14	0.492	0.516	0.490	0.490	49.000	3,356
2024-06-13	0.478	0.500	0.476	0.500	50.000	2,410
2024-06-12	0.462	0.494	0.462	0.480	48.000	515
2024-06-11	0.469	0.480	0.463	0.470	47.000	442
2024-06-10	0.520	0.520	0.514	0.514	51.400	267
2024-06-07	0.469	0.469	0.452	0.455	45.500	495
2024-06-06	0.479	0.496	0.470	0.470	47.000	1,117
2024-06-05	0.465	0.471	0.463	0.471	47.100	422
2024-06-04	0.470	0.476	0.470	0.476	47.600	4,219
2024-06-03	0.500	0.500	0.480	0.488	48.800	1,391

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.