Huddly AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 0.502 | 0.504 | 0.499 | 0.504 | 50.400 | 1,578 |
| 2024-05-30 | 0.471 | 0.522 | 0.471 | 0.522 | 52.200 | 438 |
| 2024-05-29 | 0.480 | 0.491 | 0.460 | 0.490 | 49.000 | 6,629 |
| 2024-05-28 | 0.470 | 0.490 | 0.470 | 0.490 | 49.000 | 2,416 |
| 2024-05-27 | 0.510 | 0.514 | 0.486 | 0.497 | 49.700 | 1,987 |
| 2024-05-24 | 0.500 | 0.510 | 0.490 | 0.510 | 51.000 | 1,904 |
| 2024-05-23 | 0.560 | 0.560 | 0.490 | 0.490 | 49.000 | 16,804 |
| 2024-05-22 | 0.560 | 0.562 | 0.560 | 0.560 | 56.000 | 826 |
| 2024-05-21 | 0.548 | 0.560 | 0.540 | 0.556 | 55.600 | 6,208 |
| 2024-05-16 | 0.620 | 0.620 | 0.552 | 0.588 | 58.800 | 1,903 |
| 2024-05-15 | 0.614 | 0.614 | 0.614 | 0.614 | 61.400 | 50 |
| 2024-05-14 | 0.636 | 0.636 | 0.590 | 0.606 | 60.600 | 7,243 |
| 2024-05-13 | 0.700 | 0.700 | 0.560 | 0.642 | 64.200 | 3,078 |
| 2024-05-10 | 0.724 | 0.724 | 0.650 | 0.670 | 67.000 | 346 |
| 2024-05-08 | 0.700 | 0.700 | 0.660 | 0.660 | 66.000 | 728 |
| 2024-05-07 | 0.840 | 0.840 | 0.782 | 0.840 | 84.000 | 79 |
| 2024-05-06 | 0.760 | 0.828 | 0.760 | 0.800 | 80.000 | 640 |
| 2024-05-03 | 0.830 | 0.830 | 0.818 | 0.818 | 81.800 | 1,025 |
| 2024-05-02 | 0.820 | 0.840 | 0.780 | 0.814 | 81.400 | 1,279 |
| 2024-04-30 | 0.626 | 0.810 | 0.626 | 0.810 | 81.000 | 7,413 |
| 2024-04-29 | 0.700 | 0.700 | 0.660 | 0.684 | 68.400 | 660 |
| 2024-04-26 | 0.660 | 0.690 | 0.658 | 0.670 | 67.000 | 5,246 |
| 2024-04-25 | 0.674 | 0.674 | 0.610 | 0.660 | 66.000 | 3,664 |
| 2024-04-24 | 0.604 | 0.660 | 0.584 | 0.650 | 65.000 | 7,826 |
| 2024-04-23 | 0.600 | 0.620 | 0.598 | 0.614 | 61.400 | 3,901 |
| 2024-04-22 | 0.554 | 0.612 | 0.554 | 0.600 | 60.000 | 213 |
| 2024-04-19 | 0.580 | 0.580 | 0.570 | 0.570 | 57.000 | 2,577 |
| 2024-04-18 | 0.592 | 0.592 | 0.592 | 0.592 | 59.200 | 0 |
| 2024-04-17 | 0.594 | 0.594 | 0.588 | 0.592 | 59.200 | 2,170 |
| 2024-04-16 | 0.578 | 0.600 | 0.578 | 0.600 | 60.000 | 9,558 |
| 2024-04-15 | 0.550 | 0.602 | 0.550 | 0.578 | 57.800 | 4,932 |
| 2024-04-12 | 0.602 | 0.602 | 0.584 | 0.600 | 60.000 | 401 |
| 2024-04-11 | 0.588 | 0.600 | 0.584 | 0.600 | 60.000 | 550 |
| 2024-04-10 | 0.598 | 0.608 | 0.598 | 0.608 | 60.800 | 50 |
| 2024-04-09 | 0.600 | 0.620 | 0.590 | 0.616 | 61.600 | 368 |
| 2024-04-08 | 0.532 | 0.600 | 0.532 | 0.600 | 60.000 | 4,326 |
| 2024-04-05 | 0.560 | 0.560 | 0.528 | 0.560 | 56.000 | 58 |
| 2024-04-04 | 0.550 | 0.576 | 0.548 | 0.560 | 56.000 | 148,427 |
| 2024-04-03 | 0.530 | 0.530 | 0.530 | 0.530 | 53.000 | 0 |
| 2024-04-02 | 0.530 | 0.530 | 0.530 | 0.530 | 53.000 | 1,441 |
| 2024-03-27 | 0.520 | 0.520 | 0.520 | 0.520 | 52.000 | 0 |
| 2024-03-26 | 0.522 | 0.522 | 0.508 | 0.520 | 52.000 | 2,523 |
| 2024-03-25 | 0.510 | 0.520 | 0.484 | 0.520 | 52.000 | 7,180 |
| 2024-03-22 | 0.544 | 0.550 | 0.522 | 0.550 | 55.000 | 1,550 |
| 2024-03-21 | 0.512 | 0.544 | 0.512 | 0.522 | 52.200 | 801 |
| 2024-03-20 | 0.520 | 0.558 | 0.520 | 0.558 | 55.800 | 200 |
| 2024-03-19 | 0.540 | 0.590 | 0.540 | 0.552 | 55.200 | 5,420 |
| 2024-03-18 | 0.500 | 0.548 | 0.500 | 0.520 | 52.000 | 6,015 |
| 2024-03-15 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2024-03-14 | 0.522 | 0.550 | 0.520 | 0.550 | 55.000 | 743 |
| 2024-03-13 | 0.520 | 0.524 | 0.520 | 0.522 | 52.200 | 1,678 |
| 2024-03-12 | 0.548 | 0.548 | 0.548 | 0.548 | 54.800 | 9 |
| 2024-03-11 | 0.560 | 0.560 | 0.524 | 0.524 | 52.400 | 866 |
| 2024-03-08 | 0.524 | 0.550 | 0.524 | 0.550 | 55.000 | 18 |
| 2024-03-07 | 0.550 | 0.550 | 0.540 | 0.550 | 55.000 | 1,107 |
| 2024-03-06 | 0.598 | 0.600 | 0.518 | 0.540 | 54.000 | 892 |
| 2024-03-05 | 0.550 | 0.550 | 0.530 | 0.530 | 53.000 | 835 |
| 2024-03-04 | 0.530 | 0.550 | 0.530 | 0.550 | 55.000 | 1,302 |
| 2024-03-01 | 0.540 | 0.584 | 0.540 | 0.550 | 55.000 | 3,806 |
| 2024-02-29 | 0.590 | 0.590 | 0.560 | 0.588 | 58.800 | 613 |
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.