Huddly AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.303 | 3.413 | 3.123 | 3.230 | 322.98 | 3,742 |
| 2022-09-27 | 3.325 | 3.670 | 3.226 | 3.303 | 330.32 | 1,298 |
| 2022-09-26 | 3.450 | 3.450 | 3.450 | 3.450 | 345.00 | 0 |
| 2022-09-23 | 3.593 | 3.593 | 3.450 | 3.450 | 345.00 | 10,625 |
| 2022-09-22 | 3.597 | 3.670 | 3.344 | 3.597 | 359.68 | 2,572 |
| 2022-09-21 | 3.678 | 3.817 | 3.560 | 3.589 | 358.94 | 1,356 |
| 2022-09-20 | 3.634 | 3.854 | 3.263 | 3.817 | 381.70 | 2,345 |
| 2022-09-19 | 3.788 | 3.890 | 3.670 | 3.890 | 389.04 | 828 |
| 2022-09-16 | 3.920 | 4.037 | 3.788 | 4.037 | 403.72 | 697 |
| 2022-09-15 | 4.081 | 4.111 | 3.890 | 3.890 | 389.04 | 1,422 |
| 2022-09-14 | 4.228 | 4.228 | 3.971 | 4.037 | 403.72 | 1,127 |
| 2022-09-13 | 4.390 | 4.404 | 3.898 | 4.404 | 440.42 | 435 |
| 2022-09-12 | 3.780 | 4.404 | 3.780 | 4.404 | 440.42 | 417 |
| 2022-09-09 | 4.037 | 4.037 | 3.890 | 4.037 | 403.72 | 2,508 |
| 2022-09-08 | 4.118 | 4.118 | 4.037 | 4.037 | 403.72 | 81 |
| 2022-09-07 | 4.067 | 4.184 | 3.971 | 4.184 | 418.40 | 918 |
| 2022-09-06 | 4.037 | 4.111 | 4.030 | 4.037 | 403.72 | 189 |
| 2022-09-05 | 4.037 | 4.111 | 4.037 | 4.111 | 411.06 | 793 |
| 2022-09-02 | 4.111 | 4.294 | 4.008 | 4.037 | 403.72 | 75 |
| 2022-09-01 | 4.441 | 4.441 | 4.441 | 4.441 | 444.09 | 0 |
| 2022-08-31 | 4.331 | 4.441 | 4.162 | 4.441 | 444.09 | 59 |
| 2022-08-30 | 4.199 | 4.331 | 4.037 | 4.331 | 433.08 | 1,928 |
| 2022-08-29 | 4.235 | 4.309 | 4.235 | 4.309 | 430.88 | 22 |
| 2022-08-26 | 4.206 | 4.221 | 4.206 | 4.221 | 422.07 | 227 |
| 2022-08-25 | 4.272 | 4.316 | 4.265 | 4.265 | 426.47 | 154 |
| 2022-08-24 | 4.287 | 4.441 | 4.257 | 4.346 | 434.55 | 407 |
| 2022-08-23 | 4.368 | 4.382 | 4.294 | 4.294 | 429.41 | 1,449 |
| 2022-08-22 | 4.360 | 4.441 | 4.272 | 4.441 | 444.09 | 1,048 |
| 2022-08-19 | 4.331 | 4.478 | 4.257 | 4.478 | 447.76 | 479 |
| 2022-08-18 | 4.257 | 4.529 | 4.184 | 4.529 | 452.90 | 2,791 |
| 2022-08-17 | 4.536 | 4.536 | 4.478 | 4.536 | 453.63 | 156 |
| 2022-08-16 | 4.456 | 4.536 | 4.346 | 4.346 | 434.55 | 1,501 |
| 2022-08-15 | 4.301 | 4.529 | 4.301 | 4.346 | 434.55 | 161 |
| 2022-08-12 | 4.478 | 4.514 | 4.478 | 4.514 | 451.43 | 1,695 |
| 2022-08-11 | 4.492 | 4.580 | 4.492 | 4.580 | 458.04 | 4,139 |
| 2022-08-10 | 4.426 | 4.551 | 4.419 | 4.551 | 455.10 | 486 |
| 2022-08-09 | 4.478 | 4.478 | 4.463 | 4.463 | 446.29 | 56 |
| 2022-08-08 | 4.624 | 4.624 | 4.294 | 4.404 | 440.42 | 1,027 |
| 2022-08-05 | 4.536 | 4.551 | 4.500 | 4.507 | 450.70 | 187 |
| 2022-08-04 | 4.676 | 4.676 | 4.676 | 4.676 | 467.58 | 0 |
| 2022-08-03 | 4.272 | 4.676 | 4.272 | 4.676 | 467.58 | 27 |
| 2022-08-02 | 4.448 | 4.588 | 4.448 | 4.588 | 458.77 | 3,023 |
| 2022-08-01 | 4.353 | 4.404 | 4.353 | 4.397 | 439.69 | 59 |
| 2022-07-29 | 4.412 | 4.514 | 4.346 | 4.404 | 440.42 | 4,779 |
| 2022-07-28 | 4.404 | 4.412 | 4.331 | 4.404 | 440.42 | 522 |
| 2022-07-27 | 4.184 | 4.257 | 4.184 | 4.257 | 425.74 | 64 |
| 2022-07-26 | 4.243 | 4.243 | 4.184 | 4.184 | 418.40 | 2 |
| 2022-07-25 | 4.412 | 4.412 | 4.412 | 4.412 | 441.15 | 0 |
| 2022-07-22 | 4.147 | 4.412 | 4.147 | 4.412 | 441.15 | 740 |
| 2022-07-21 | 4.133 | 4.133 | 4.133 | 4.133 | 413.26 | 4 |
| 2022-07-20 | 4.221 | 4.279 | 4.074 | 4.074 | 407.39 | 182 |
| 2022-07-19 | 4.067 | 4.118 | 4.037 | 4.103 | 410.33 | 232 |
| 2022-07-18 | 3.788 | 4.331 | 3.788 | 4.213 | 421.34 | 661 |
| 2022-07-15 | 4.059 | 4.221 | 3.964 | 4.147 | 414.73 | 3,068 |
| 2022-07-14 | 4.221 | 4.221 | 4.096 | 4.096 | 409.59 | 219 |
| 2022-07-13 | 4.199 | 4.279 | 4.140 | 4.221 | 422.07 | 439 |
| 2022-07-12 | 4.199 | 4.346 | 4.199 | 4.309 | 430.88 | 352 |
| 2022-07-11 | 4.191 | 4.287 | 4.184 | 4.265 | 426.47 | 281 |
| 2022-07-08 | 4.287 | 4.492 | 4.228 | 4.228 | 422.80 | 136 |
| 2022-07-07 | 4.294 | 4.390 | 4.279 | 4.390 | 438.95 | 124 |
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.