Huddly AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1.226 | 1.248 | 1.222 | 1.237 | 123.68 | 15,561 |
| 2023-06-15 | 1.241 | 1.241 | 1.197 | 1.233 | 123.32 | 1,601 |
| 2023-06-14 | 1.204 | 1.215 | 1.193 | 1.193 | 119.28 | 577 |
| 2023-06-13 | 1.248 | 1.248 | 1.175 | 1.204 | 120.38 | 7,112 |
| 2023-06-12 | 1.175 | 1.310 | 1.108 | 1.175 | 117.45 | 2,145 |
| 2023-06-09 | 1.241 | 1.307 | 1.175 | 1.175 | 117.45 | 388 |
| 2023-06-08 | 1.314 | 1.343 | 1.208 | 1.244 | 124.42 | 1,593 |
| 2023-06-07 | 1.321 | 1.354 | 1.197 | 1.343 | 134.33 | 465 |
| 2023-06-06 | 1.321 | 1.321 | 1.175 | 1.186 | 118.55 | 940 |
| 2023-06-05 | 1.248 | 1.321 | 1.186 | 1.270 | 126.99 | 1,045 |
| 2023-06-02 | 1.101 | 1.281 | 1.101 | 1.175 | 117.45 | 333 |
| 2023-06-01 | 1.248 | 1.248 | 1.020 | 1.101 | 110.11 | 244 |
| 2023-05-31 | 1.303 | 1.303 | 0.932 | 1.123 | 112.31 | 2,654 |
| 2023-05-30 | 1.211 | 1.277 | 1.178 | 1.178 | 117.81 | 227 |
| 2023-05-26 | 1.175 | 1.321 | 1.160 | 1.211 | 121.12 | 868 |
| 2023-05-25 | 1.318 | 1.321 | 1.211 | 1.233 | 123.32 | 1,565 |
| 2023-05-24 | 1.248 | 1.358 | 1.211 | 1.226 | 122.58 | 3,895 |
| 2023-05-23 | 1.468 | 1.542 | 1.321 | 1.358 | 135.80 | 1,951 |
| 2023-05-22 | 1.395 | 1.431 | 1.395 | 1.395 | 139.47 | 225 |
| 2023-05-19 | 1.464 | 1.608 | 1.358 | 1.468 | 146.81 | 4,906 |
| 2023-05-16 | 1.490 | 1.490 | 1.358 | 1.358 | 135.80 | 157 |
| 2023-05-15 | 1.461 | 1.475 | 1.391 | 1.468 | 146.81 | 461 |
| 2023-05-12 | 1.468 | 1.615 | 1.395 | 1.428 | 142.77 | 1,015 |
| 2023-05-11 | 1.688 | 1.688 | 1.259 | 1.391 | 139.10 | 4,423 |
| 2023-05-10 | 1.916 | 1.916 | 1.813 | 1.813 | 181.31 | 29 |
| 2023-05-09 | 1.916 | 1.916 | 1.835 | 1.835 | 183.51 | 126 |
| 2023-05-08 | 1.909 | 1.945 | 1.725 | 1.828 | 182.77 | 51 |
| 2023-05-05 | 1.593 | 1.872 | 1.593 | 1.872 | 187.18 | 2,230 |
| 2023-05-04 | 1.395 | 1.622 | 1.395 | 1.622 | 162.22 | 2,656 |
| 2023-05-03 | 1.461 | 1.461 | 1.461 | 1.461 | 146.07 | 124 |
| 2023-05-02 | 1.464 | 1.468 | 1.461 | 1.461 | 146.07 | 412 |
| 2023-04-28 | 1.564 | 1.674 | 1.431 | 1.468 | 146.81 | 2,557 |
| 2023-04-27 | 1.835 | 1.835 | 1.681 | 1.681 | 168.09 | 2 |
| 2023-04-26 | 1.725 | 1.798 | 1.578 | 1.637 | 163.69 | 911 |
| 2023-04-25 | 1.696 | 1.696 | 1.644 | 1.688 | 168.83 | 624 |
| 2023-04-24 | 1.835 | 1.835 | 1.681 | 1.718 | 171.76 | 613 |
| 2023-04-21 | 1.820 | 1.820 | 1.674 | 1.762 | 176.17 | 95 |
| 2023-04-20 | 1.754 | 1.754 | 1.688 | 1.747 | 174.70 | 109 |
| 2023-04-19 | 1.916 | 1.916 | 1.769 | 1.835 | 183.51 | 103 |
| 2023-04-18 | 1.762 | 1.798 | 1.674 | 1.791 | 179.10 | 2,780 |
| 2023-04-17 | 2.026 | 2.026 | 1.674 | 1.688 | 168.83 | 2,181 |
| 2023-04-14 | 1.798 | 1.923 | 1.762 | 1.872 | 187.18 | 861 |
| 2023-04-13 | 1.820 | 1.887 | 1.769 | 1.806 | 180.57 | 628 |
| 2023-04-12 | 1.931 | 2.026 | 1.931 | 2.026 | 202.59 | 40 |
| 2023-04-11 | 2.048 | 2.048 | 1.769 | 1.769 | 176.90 | 717 |
| 2023-04-05 | 2.048 | 2.048 | 1.842 | 1.982 | 198.19 | 45 |
| 2023-04-04 | 2.048 | 2.048 | 1.982 | 1.982 | 198.19 | 28 |
| 2023-04-03 | 2.055 | 2.055 | 1.835 | 2.048 | 204.80 | 81 |
| 2023-03-31 | 2.055 | 2.055 | 2.055 | 2.055 | 205.53 | 2 |
| 2023-03-30 | 2.055 | 2.055 | 2.055 | 2.055 | 205.53 | 2 |
| 2023-03-29 | 2.055 | 2.055 | 2.055 | 2.055 | 205.53 | 1 |
| 2023-03-28 | 2.055 | 2.055 | 1.967 | 1.967 | 196.72 | 110 |
| 2023-03-27 | 2.074 | 2.074 | 1.993 | 2.011 | 201.13 | 48 |
| 2023-03-24 | 1.835 | 1.982 | 1.835 | 1.982 | 198.19 | 2,604 |
| 2023-03-23 | 1.853 | 1.982 | 1.798 | 1.982 | 198.19 | 359 |
| 2023-03-22 | 1.982 | 2.041 | 1.982 | 1.982 | 198.19 | 238 |
| 2023-03-21 | 1.883 | 1.938 | 1.762 | 1.909 | 190.85 | 1,274 |
| 2023-03-20 | 1.938 | 1.964 | 1.831 | 1.831 | 183.14 | 284 |
| 2023-03-17 | 2.232 | 2.232 | 1.949 | 2.019 | 201.86 | 1,405 |
| 2023-03-16 | 2.158 | 2.158 | 2.125 | 2.125 | 212.50 | 71 |
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.