Huddly AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 2.643 | 2.863 | 2.580 | 2.863 | 286.27 | 3,844 |
| 2022-12-19 | 2.933 | 3.079 | 2.753 | 2.863 | 286.27 | 5,200 |
| 2022-12-16 | 2.701 | 2.933 | 2.701 | 2.863 | 286.27 | 674 |
| 2022-12-15 | 2.896 | 2.896 | 2.896 | 2.896 | 289.58 | 0 |
| 2022-12-14 | 2.910 | 2.936 | 2.753 | 2.863 | 286.27 | 132 |
| 2022-12-13 | 2.753 | 2.936 | 2.580 | 2.800 | 280.03 | 1,820 |
| 2022-12-12 | 2.922 | 2.922 | 2.643 | 2.716 | 271.59 | 1,055 |
| 2022-12-09 | 2.855 | 2.918 | 2.833 | 2.833 | 283.34 | 1,201 |
| 2022-12-08 | 2.936 | 2.936 | 2.830 | 2.922 | 292.15 | 583 |
| 2022-12-07 | 2.933 | 2.936 | 2.877 | 2.936 | 293.61 | 548 |
| 2022-12-06 | 2.830 | 2.936 | 2.767 | 2.936 | 293.61 | 600 |
| 2022-12-05 | 3.002 | 3.002 | 2.694 | 2.933 | 293.25 | 299 |
| 2022-12-02 | 3.006 | 3.076 | 2.786 | 2.936 | 293.61 | 932 |
| 2022-12-01 | 3.156 | 3.391 | 2.936 | 2.936 | 293.61 | 692 |
| 2022-11-30 | 2.863 | 3.153 | 2.863 | 3.153 | 315.27 | 604 |
| 2022-11-29 | 3.083 | 3.156 | 2.731 | 3.079 | 307.93 | 698 |
| 2022-11-28 | 3.156 | 3.156 | 2.951 | 3.083 | 308.29 | 410 |
| 2022-11-25 | 3.046 | 3.079 | 2.899 | 3.079 | 307.93 | 266 |
| 2022-11-24 | 3.153 | 3.153 | 2.955 | 3.010 | 300.95 | 858 |
| 2022-11-23 | 3.156 | 3.156 | 2.899 | 2.899 | 289.94 | 60 |
| 2022-11-22 | 2.903 | 3.193 | 2.903 | 3.032 | 303.16 | 689 |
| 2022-11-21 | 3.230 | 3.230 | 3.156 | 3.156 | 315.63 | 92 |
| 2022-11-18 | 3.054 | 3.267 | 3.010 | 3.267 | 326.65 | 759 |
| 2022-11-17 | 3.156 | 3.222 | 2.951 | 3.222 | 322.24 | 739 |
| 2022-11-16 | 3.054 | 3.222 | 3.054 | 3.156 | 315.63 | 1,277 |
| 2022-11-15 | 3.200 | 3.200 | 3.101 | 3.142 | 314.17 | 149 |
| 2022-11-14 | 3.054 | 3.156 | 3.054 | 3.156 | 315.63 | 343 |
| 2022-11-11 | 3.230 | 3.289 | 2.936 | 3.226 | 322.61 | 1,893 |
| 2022-11-10 | 3.010 | 3.303 | 3.010 | 3.208 | 320.77 | 28 |
| 2022-11-09 | 3.373 | 3.373 | 3.017 | 3.296 | 329.58 | 42 |
| 2022-11-08 | 2.988 | 3.377 | 2.936 | 3.300 | 329.95 | 228 |
| 2022-11-07 | 3.083 | 3.083 | 2.936 | 3.083 | 308.29 | 79 |
| 2022-11-04 | 3.193 | 3.193 | 3.079 | 3.087 | 308.66 | 185 |
| 2022-11-03 | 2.859 | 3.193 | 2.789 | 2.936 | 293.61 | 563 |
| 2022-11-02 | 3.303 | 3.303 | 2.936 | 3.098 | 309.76 | 614 |
| 2022-11-01 | 3.560 | 3.560 | 3.120 | 3.303 | 330.32 | 28 |
| 2022-10-31 | 3.523 | 3.670 | 3.303 | 3.450 | 345.00 | 323 |
| 2022-10-28 | 3.377 | 3.516 | 3.377 | 3.516 | 351.60 | 47 |
| 2022-10-27 | 3.516 | 3.516 | 3.230 | 3.380 | 338.02 | 210 |
| 2022-10-26 | 3.296 | 3.516 | 3.057 | 3.516 | 351.60 | 461 |
| 2022-10-25 | 3.112 | 3.358 | 2.848 | 3.303 | 330.32 | 688 |
| 2022-10-24 | 2.800 | 2.966 | 2.800 | 2.966 | 296.55 | 428 |
| 2022-10-21 | 2.569 | 2.922 | 2.566 | 2.745 | 274.53 | 693 |
| 2022-10-20 | 2.459 | 2.709 | 2.459 | 2.709 | 270.86 | 955 |
| 2022-10-19 | 2.613 | 2.797 | 2.276 | 2.459 | 245.90 | 6,042 |
| 2022-10-18 | 2.646 | 2.650 | 2.639 | 2.650 | 264.99 | 7,880 |
| 2022-10-17 | 2.683 | 2.745 | 2.643 | 2.643 | 264.25 | 1,905 |
| 2022-10-14 | 2.632 | 2.925 | 2.632 | 2.672 | 267.19 | 487 |
| 2022-10-13 | 2.709 | 2.709 | 2.510 | 2.599 | 259.85 | 331 |
| 2022-10-12 | 2.936 | 3.373 | 2.503 | 2.643 | 264.25 | 8,000 |
| 2022-10-11 | 2.569 | 2.933 | 2.422 | 2.933 | 293.25 | 1,685 |
| 2022-10-10 | 2.830 | 2.830 | 2.441 | 2.569 | 256.91 | 2,456 |
| 2022-10-07 | 2.826 | 2.885 | 2.727 | 2.727 | 272.69 | 1,519 |
| 2022-10-06 | 2.899 | 2.933 | 2.716 | 2.716 | 271.59 | 82,771 |
| 2022-10-05 | 3.090 | 3.160 | 2.720 | 2.720 | 271.96 | 1,832 |
| 2022-10-04 | 3.523 | 3.586 | 3.087 | 3.230 | 322.98 | 2,127 |
| 2022-10-03 | 3.230 | 3.230 | 3.156 | 3.219 | 321.87 | 214 |
| 2022-09-30 | 3.244 | 3.523 | 3.197 | 3.233 | 323.34 | 7,068 |
| 2022-09-29 | 3.413 | 3.413 | 3.123 | 3.244 | 324.44 | 2,207 |
| 2022-09-28 | 3.303 | 3.413 | 3.123 | 3.230 | 322.98 | 3,742 |
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.