Huddly AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.504	0.550	0.504	0.546	54.600	3,244
2023-11-30	0.518	0.518	0.512	0.518	51.800	626
2023-11-29	0.550	0.550	0.499	0.520	52.000	5,636
2023-11-28	0.520	0.536	0.512	0.528	52.800	2,904
2023-11-27	0.550	0.620	0.524	0.548	54.800	6,363
2023-11-24	0.540	0.550	0.510	0.538	53.800	9,398
2023-11-23	0.546	0.550	0.520	0.548	54.800	5,240
2023-11-22	0.600	0.680	0.540	0.540	54.000	22,582
2023-11-21	0.573	0.697	0.507	0.697	69.733	12,843
2023-11-20	0.536	0.558	0.492	0.540	54.025	10,553
2023-11-17	0.587	0.587	0.477	0.492	49.180	16,580
2023-11-16	0.530	0.576	0.507	0.507	50.648	4,247
2023-11-15	0.587	0.620	0.514	0.573	57.255	10,197
2023-11-14	0.620	0.646	0.523	0.646	64.595	4,665
2023-11-13	0.543	0.623	0.543	0.620	61.953	5,364
2023-11-10	0.546	0.584	0.479	0.549	54.906	5,720
2023-11-09	0.602	0.697	0.404	0.515	51.529	21,013
2023-11-08	0.623	0.623	0.433	0.512	51.236	6,016
2023-11-07	0.514	0.543	0.445	0.499	49.914	1,573
2023-11-06	0.659	0.659	0.465	0.529	52.851	290
2023-11-03	0.661	0.661	0.509	0.549	54.906	4,151
2023-11-02	0.551	0.661	0.514	0.609	60.925	1,773
2023-11-01	0.542	0.548	0.442	0.442	44.189	630
2023-10-31	0.549	0.549	0.474	0.543	54.319	86
2023-10-30	0.529	0.586	0.483	0.514	51.382	1,501
2023-10-27	0.551	0.586	0.508	0.534	53.438	1,100
2023-10-26	0.552	0.587	0.551	0.551	55.053	635
2023-10-25	0.661	0.661	0.515	0.515	51.529	566
2023-10-24	0.529	0.661	0.529	0.551	55.053	2,152
2023-10-23	0.470	0.577	0.433	0.577	57.695	2,010
2023-10-20	0.514	0.526	0.438	0.476	47.565	5,962
2023-10-19	0.631	0.725	0.442	0.551	55.053	3,765
2023-10-18	0.658	0.658	0.571	0.623	62.246	689
2023-10-17	0.624	0.624	0.580	0.608	60.778	28
2023-10-16	0.734	0.763	0.580	0.580	57.989	5,953
2023-10-13	0.767	0.767	0.584	0.661	66.063	1,712
2023-10-12	0.734	0.767	0.683	0.683	68.265	469
2023-10-11	0.734	0.734	0.689	0.689	68.852	81
2023-10-10	0.705	0.734	0.705	0.705	70.467	13,762
2023-10-09	0.683	0.733	0.683	0.733	73.257	293
2023-10-06	0.718	0.734	0.697	0.734	73.403	896
2023-10-05	0.760	0.760	0.724	0.756	75.606	636
2023-10-04	0.763	0.763	0.734	0.756	75.606	1,610
2023-10-03	0.760	0.767	0.760	0.760	75.973	24
2023-10-02	0.767	0.767	0.752	0.756	75.606	1,553
2023-09-29	0.771	0.771	0.722	0.734	73.403	9,964
2023-09-28	0.734	0.760	0.699	0.718	71.789	1,030
2023-09-27	0.767	0.767	0.640	0.697	69.733	4,852
2023-09-26	0.702	0.785	0.692	0.763	76.340	2,227
2023-09-25	0.793	0.793	0.727	0.727	72.669	2,513
2023-09-22	0.782	0.782	0.675	0.724	72.376	454
2023-09-21	0.789	0.789	0.697	0.763	76.340	3,943
2023-09-20	0.771	0.778	0.684	0.778	77.808	73
2023-09-19	0.683	0.734	0.683	0.734	73.403	1,053
2023-09-18	0.793	0.793	0.727	0.734	73.403	4,459
2023-09-15	0.793	0.793	0.731	0.731	73.110	4,755
2023-09-14	0.771	0.793	0.734	0.749	74.872	3,630
2023-09-13	0.756	0.778	0.721	0.733	73.257	3,865
2023-09-12	0.774	0.774	0.728	0.763	76.340	454
2023-09-11	0.793	0.793	0.730	0.763	76.340	3,173

← NewerPage 13 of 22 · 1,261 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.