Huddly AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2.202	2.202	2.055	2.099	209.93	2,463
2023-03-14	2.070	2.129	2.070	2.129	212.87	87
2023-03-13	2.165	2.165	2.019	2.055	205.53	2,504
2023-03-10	2.276	2.276	2.055	2.173	217.27	587
2023-03-09	2.202	2.202	2.055	2.165	216.54	1,169
2023-03-08	2.026	2.422	1.894	2.055	205.53	1,366
2023-03-07	1.938	2.011	1.828	1.975	197.46	958
2023-03-06	2.158	2.158	1.813	1.813	181.31	2,542
2023-03-03	1.648	2.165	1.494	2.052	205.16	8,058
2023-03-02	1.648	1.648	1.542	1.648	164.79	2,708
2023-03-01	1.688	1.688	1.593	1.652	165.16	1,109
2023-02-28	1.666	1.872	1.467	1.696	169.56	7,970
2023-02-27	1.652	1.677	1.571	1.571	157.08	544
2023-02-24	1.710	1.710	1.710	1.710	171.03	1
2023-02-23	1.652	1.718	1.486	1.710	171.03	2,816
2023-02-22	1.762	1.762	1.564	1.685	168.46	698
2023-02-21	1.806	1.806	1.688	1.721	172.13	1,845
2023-02-20	1.909	1.909	1.776	1.806	180.57	90
2023-02-17	1.934	1.934	1.736	1.835	183.51	514
2023-02-16	1.842	1.982	1.835	1.942	194.15	4,477
2023-02-15	1.835	1.982	1.798	1.839	183.88	2,779
2023-02-14	1.982	2.202	1.835	1.846	184.61	1,422
2023-02-13	2.312	2.481	1.997	2.136	213.60	1,246
2023-02-10	2.514	2.514	2.202	2.485	248.47	1,936
2023-02-09	2.643	2.841	2.459	2.459	245.90	1,210
2023-02-08	2.606	2.742	2.422	2.455	245.53	1,572
2023-02-07	2.874	2.874	2.643	2.701	270.12	251
2023-02-06	2.639	2.888	2.639	2.643	264.25	616
2023-02-03	2.863	2.863	2.459	2.613	261.32	1,630
2023-02-02	2.745	2.899	2.584	2.657	265.72	299
2023-02-01	2.643	2.716	2.643	2.701	270.12	1,197
2023-01-31	2.892	2.892	2.657	2.716	271.59	3,790
2023-01-30	2.789	2.896	2.687	2.789	278.93	1,757
2023-01-27	2.914	2.936	2.866	2.899	289.94	170
2023-01-26	2.716	2.936	2.584	2.936	293.61	486
2023-01-25	2.819	2.819	2.764	2.804	280.40	139
2023-01-24	2.800	2.822	2.720	2.819	281.87	175
2023-01-23	2.936	2.969	2.771	2.771	277.10	776
2023-01-20	2.789	2.936	2.734	2.925	292.51	193
2023-01-19	2.833	2.833	2.753	2.833	283.34	95
2023-01-18	2.789	2.936	2.731	2.877	287.74	80
2023-01-17	2.789	2.973	2.789	2.800	280.03	78
2023-01-16	2.738	2.859	2.738	2.859	285.91	90
2023-01-13	2.643	2.973	2.606	2.863	286.27	637
2023-01-12	2.569	2.698	2.569	2.639	263.89	1,113
2023-01-11	2.599	2.650	2.382	2.569	256.91	205
2023-01-10	2.643	2.643	2.353	2.599	259.85	381
2023-01-09	2.679	2.701	2.646	2.690	269.02	88
2023-01-06	2.679	2.679	2.643	2.679	267.92	173
2023-01-05	2.632	2.654	2.632	2.654	265.35	32
2023-01-04	2.716	2.716	2.643	2.672	267.19	370
2023-01-03	2.661	2.716	2.646	2.646	264.62	127
2023-01-02	2.771	2.771	2.657	2.657	265.72	66
2022-12-30	2.665	2.771	2.569	2.698	269.76	1,872
2022-12-29	2.771	2.771	2.569	2.657	265.72	419
2022-12-28	2.745	2.793	2.569	2.657	265.72	1,162
2022-12-27	2.826	2.841	2.646	2.679	267.92	491
2022-12-23	2.859	2.863	2.628	2.705	270.49	146
2022-12-22	2.720	2.826	2.584	2.705	270.49	1,062
2022-12-21	2.863	2.863	2.855	2.855	285.54	4,875

← NewerPage 16 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.