Huddly AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.584	0.590	0.578	0.590	59.000	2,099
2024-02-27	0.596	0.602	0.588	0.588	58.800	20,550
2024-02-26	0.600	0.600	0.580	0.596	59.600	2,662
2024-02-23	0.600	0.600	0.582	0.600	60.000	2,120
2024-02-22	0.580	0.600	0.580	0.600	60.000	656
2024-02-21	0.588	0.596	0.550	0.562	56.200	3,698
2024-02-20	0.600	0.600	0.578	0.600	60.000	3,178
2024-02-19	0.598	0.610	0.590	0.600	60.000	2,250
2024-02-16	0.580	0.618	0.580	0.580	58.000	21,151
2024-02-15	0.626	0.720	0.580	0.580	58.000	6,270
2024-02-14	0.590	0.628	0.590	0.626	62.600	739
2024-02-13	0.648	0.650	0.582	0.628	62.800	2,160
2024-02-12	0.600	0.600	0.582	0.582	58.200	2,411
2024-02-09	0.640	0.640	0.592	0.610	61.000	1,909
2024-02-08	0.596	0.640	0.586	0.640	64.000	4,347
2024-02-07	0.598	0.648	0.574	0.620	62.000	1,767
2024-02-06	0.626	0.660	0.598	0.600	60.000	4,332
2024-02-05	0.700	0.700	0.600	0.676	67.600	1,024
2024-02-02	0.560	0.700	0.560	0.700	70.000	10,396
2024-02-01	0.558	0.576	0.546	0.574	57.400	1,015
2024-01-31	0.568	0.580	0.554	0.580	58.000	1,207
2024-01-30	0.608	0.610	0.576	0.576	57.600	4,619
2024-01-29	0.594	0.598	0.558	0.594	59.400	2,485
2024-01-26	0.550	0.650	0.550	0.620	62.000	2,451
2024-01-25	0.578	0.578	0.540	0.548	54.800	3,458
2024-01-24	0.528	0.540	0.516	0.540	54.000	2,815
2024-01-23	0.532	0.600	0.520	0.530	53.000	15,645
2024-01-22	0.536	0.538	0.520	0.536	53.600	4,340
2024-01-19	0.514	0.520	0.508	0.520	52.000	2,910
2024-01-18	0.504	0.510	0.504	0.510	51.000	1,100
2024-01-17	0.510	0.520	0.510	0.520	52.000	1,005
2024-01-16	0.528	0.530	0.500	0.520	52.000	7,417
2024-01-15	0.522	0.536	0.520	0.536	53.600	1,264
2024-01-12	0.540	0.568	0.510	0.538	53.800	281
2024-01-11	0.642	0.642	0.540	0.550	55.000	7,341
2024-01-10	0.648	0.648	0.594	0.626	62.600	2,711
2024-01-09	0.596	0.618	0.564	0.590	59.000	3,486
2024-01-08	0.686	0.686	0.588	0.588	58.800	4,716
2024-01-05	0.596	0.600	0.574	0.600	60.000	401
2024-01-04	0.658	0.700	0.570	0.602	60.200	1,963
2024-01-03	0.540	0.620	0.540	0.620	62.000	9,997
2024-01-02	0.550	0.560	0.532	0.554	55.400	4,750
2023-12-29	0.510	0.550	0.510	0.550	55.000	8,312
2023-12-28	0.510	0.540	0.510	0.520	52.000	584
2023-12-27	0.508	0.520	0.500	0.516	51.600	3,800
2023-12-22	0.542	0.542	0.510	0.524	52.400	2,018
2023-12-21	0.550	0.550	0.500	0.536	53.600	3,688
2023-12-20	0.508	0.550	0.504	0.548	54.800	4,393
2023-12-19	0.530	0.548	0.508	0.508	50.800	713
2023-12-18	0.528	0.550	0.504	0.530	53.000	5,111
2023-12-15	0.512	0.540	0.502	0.538	53.800	11,011
2023-12-14	0.504	0.518	0.504	0.518	51.800	3,196
2023-12-13	0.540	0.540	0.508	0.510	51.000	3,577
2023-12-12	0.530	0.530	0.494	0.494	49.400	2,714
2023-12-11	0.500	0.540	0.480	0.512	51.200	7,197
2023-12-08	0.510	0.530	0.456	0.489	48.900	23,751
2023-12-07	0.520	0.520	0.491	0.500	50.000	3,051
2023-12-06	0.504	0.548	0.500	0.500	50.000	4,386
2023-12-05	0.520	0.550	0.500	0.502	50.200	3,183
2023-12-04	0.546	0.546	0.518	0.530	53.000	136

← NewerPage 12 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.