Huddly AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.727	0.778	0.727	0.771	77.074	2,883
2023-09-07	0.719	0.785	0.719	0.727	72.669	1,104
2023-09-06	0.697	0.712	0.640	0.697	69.733	1,822
2023-09-05	0.702	0.702	0.587	0.689	68.852	1,395
2023-09-04	0.712	0.718	0.678	0.718	71.789	326
2023-09-01	0.734	0.734	0.677	0.703	70.321	204
2023-08-31	0.675	0.774	0.675	0.697	69.733	440
2023-08-30	0.778	0.778	0.672	0.683	68.265	2,678
2023-08-29	0.734	0.738	0.690	0.738	73.770	193
2023-08-28	0.807	0.807	0.675	0.734	73.403	3,750
2023-08-25	0.807	0.807	0.689	0.734	73.403	3,433
2023-08-24	0.661	0.841	0.661	0.733	73.257	1,797
2023-08-23	0.733	0.733	0.653	0.661	66.063	12,179
2023-08-22	0.807	0.807	0.733	0.733	73.257	5,584
2023-08-21	0.954	0.987	0.734	0.807	80.744	8,456
2023-08-18	0.958	1.171	0.815	0.881	88.084	7,357
2023-08-17	1.101	1.101	0.881	0.943	94.323	11,003
2023-08-16	1.248	1.248	1.101	1.156	115.61	1,520
2023-08-15	1.248	1.362	1.248	1.285	128.46	258
2023-08-14	1.211	1.248	1.211	1.248	124.79	75
2023-08-11	1.248	1.248	1.248	1.248	124.79	161
2023-08-10	1.248	1.318	1.237	1.248	124.79	722
2023-08-09	1.248	1.292	1.208	1.248	124.79	234
2023-08-08	1.211	1.248	1.160	1.248	124.79	517
2023-08-07	1.244	1.303	1.211	1.211	121.12	78
2023-08-04	1.248	1.248	1.189	1.244	124.42	329
2023-08-03	1.248	1.248	1.248	1.248	124.79	50
2023-08-02	1.189	1.248	1.175	1.248	124.79	123
2023-08-01	1.211	1.248	1.200	1.248	124.79	1,064
2023-07-31	1.307	1.307	1.215	1.303	130.29	139
2023-07-28	1.307	1.307	1.248	1.277	127.72	435
2023-07-27	1.314	1.314	1.303	1.307	130.66	326
2023-07-26	1.314	1.321	1.277	1.314	131.39	967
2023-07-25	1.318	1.318	1.259	1.292	129.19	63
2023-07-24	1.321	1.329	1.248	1.321	132.13	200
2023-07-21	1.321	1.321	1.299	1.321	132.13	37
2023-07-20	1.314	1.321	1.303	1.321	132.13	114
2023-07-19	1.299	1.303	1.248	1.303	130.29	273
2023-07-18	1.241	1.299	1.241	1.277	127.72	586
2023-07-17	1.233	1.233	1.233	1.233	123.32	0
2023-07-14	1.186	1.241	1.186	1.233	123.32	285
2023-07-13	1.167	1.241	1.167	1.241	124.05	21
2023-07-12	1.167	1.226	1.152	1.167	116.71	702
2023-07-11	1.167	1.237	1.167	1.167	116.71	29
2023-07-10	1.101	1.255	1.064	1.255	125.52	11,289
2023-07-07	1.013	1.101	1.013	1.101	110.11	55
2023-07-06	1.028	1.101	1.017	1.028	102.76	47
2023-07-05	1.079	1.123	1.079	1.116	111.57	17
2023-07-04	1.064	1.064	1.061	1.061	106.07	241
2023-07-03	1.094	1.097	1.031	1.097	109.74	344
2023-06-30	1.152	1.152	1.050	1.097	109.74	524
2023-06-29	1.057	1.134	1.057	1.057	105.70	1,431
2023-06-28	1.116	1.145	1.028	1.057	105.70	382
2023-06-27	1.116	1.130	1.101	1.108	110.84	463
2023-06-26	1.175	1.233	1.013	1.119	111.94	1,180
2023-06-23	1.193	1.211	1.193	1.211	121.12	202
2023-06-22	1.211	1.255	1.211	1.248	124.79	74
2023-06-21	1.464	1.464	1.248	1.248	124.79	1,402
2023-06-20	1.222	1.343	1.222	1.343	134.33	309
2023-06-19	1.277	1.277	1.277	1.277	127.72	27

← NewerPage 14 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.