Huddly AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.243 | 4.441 | 4.228 | 4.228 | 422.80 | 110 |
| 2022-07-05 | 4.463 | 4.507 | 4.213 | 4.331 | 433.08 | 458 |
| 2022-07-04 | 4.514 | 4.514 | 4.463 | 4.463 | 446.29 | 399 |
| 2022-07-01 | 4.434 | 4.691 | 4.426 | 4.683 | 468.31 | 138 |
| 2022-06-30 | 4.522 | 4.522 | 4.169 | 4.404 | 440.42 | 913 |
| 2022-06-29 | 4.962 | 4.962 | 4.353 | 4.404 | 440.42 | 189 |
| 2022-06-28 | 4.324 | 4.514 | 4.324 | 4.412 | 441.15 | 370 |
| 2022-06-27 | 4.257 | 4.419 | 4.257 | 4.404 | 440.42 | 571 |
| 2022-06-24 | 4.250 | 4.404 | 4.250 | 4.257 | 425.74 | 62 |
| 2022-06-23 | 4.390 | 4.404 | 4.235 | 4.404 | 440.42 | 709 |
| 2022-06-22 | 4.287 | 4.404 | 4.184 | 4.404 | 440.42 | 864 |
| 2022-06-21 | 4.492 | 4.507 | 4.331 | 4.331 | 433.08 | 137 |
| 2022-06-20 | 4.478 | 4.573 | 4.257 | 4.257 | 425.74 | 176 |
| 2022-06-17 | 4.492 | 4.566 | 4.412 | 4.544 | 454.37 | 131 |
| 2022-06-16 | 4.735 | 4.771 | 4.191 | 4.691 | 469.05 | 535 |
| 2022-06-15 | 4.412 | 4.881 | 4.279 | 4.749 | 474.92 | 142 |
| 2022-06-14 | 4.412 | 4.412 | 4.412 | 4.412 | 441.15 | 13 |
| 2022-06-13 | 5.138 | 5.138 | 4.404 | 4.404 | 440.42 | 504 |
| 2022-06-10 | 4.698 | 5.131 | 4.551 | 4.551 | 455.10 | 438 |
| 2022-06-09 | 5.131 | 5.131 | 5.131 | 5.131 | 513.09 | 0 |
| 2022-06-08 | 4.551 | 5.138 | 4.551 | 5.131 | 513.09 | 910 |
| 2022-06-07 | 4.881 | 5.241 | 4.771 | 4.991 | 499.14 | 1,420 |
| 2022-06-03 | 4.933 | 5.028 | 4.228 | 5.014 | 501.35 | 1,166 |
| 2022-06-02 | 4.558 | 4.874 | 4.456 | 4.771 | 477.12 | 726 |
| 2022-06-01 | 4.735 | 4.735 | 4.434 | 4.735 | 473.45 | 171 |
| 2022-05-31 | 4.624 | 5.028 | 4.624 | 4.918 | 491.80 | 398 |
| 2022-05-30 | 4.360 | 4.991 | 4.221 | 4.624 | 462.44 | 3,807 |
| 2022-05-27 | 4.397 | 4.397 | 4.228 | 4.353 | 435.28 | 1,804 |
| 2022-05-25 | 4.331 | 4.375 | 4.081 | 4.324 | 432.35 | 1,091 |
| 2022-05-24 | 4.397 | 4.478 | 4.118 | 4.184 | 418.40 | 1,270 |
| 2022-05-23 | 4.661 | 4.735 | 4.338 | 4.390 | 438.95 | 2,605 |
| 2022-05-20 | 4.624 | 4.624 | 4.404 | 4.551 | 455.10 | 1,634 |
| 2022-05-19 | 4.661 | 4.661 | 4.265 | 4.478 | 447.76 | 1,724 |
| 2022-05-18 | 4.397 | 5.028 | 4.390 | 4.551 | 455.10 | 1,491 |
| 2022-05-16 | 4.397 | 4.654 | 4.353 | 4.353 | 435.28 | 4,609 |
| 2022-05-13 | 4.250 | 4.404 | 4.147 | 4.147 | 414.73 | 530 |
| 2022-05-12 | 4.669 | 4.669 | 3.971 | 4.089 | 408.86 | 2,796 |
| 2022-05-11 | 3.986 | 4.580 | 3.979 | 4.404 | 440.42 | 921 |
| 2022-05-10 | 4.441 | 4.669 | 3.780 | 3.964 | 396.38 | 2,703 |
| 2022-05-09 | 4.536 | 4.610 | 4.404 | 4.404 | 440.42 | 324 |
| 2022-05-06 | 4.514 | 4.698 | 4.514 | 4.551 | 455.10 | 929 |
| 2022-05-05 | 4.698 | 4.713 | 4.558 | 4.698 | 469.78 | 658 |
| 2022-05-04 | 4.507 | 4.735 | 4.492 | 4.727 | 472.72 | 187 |
| 2022-05-03 | 4.404 | 4.683 | 4.404 | 4.617 | 461.71 | 513 |
| 2022-05-02 | 4.551 | 4.698 | 4.478 | 4.698 | 469.78 | 173 |
| 2022-04-29 | 4.632 | 4.735 | 4.507 | 4.646 | 464.64 | 992 |
| 2022-04-28 | 4.470 | 4.735 | 4.470 | 4.683 | 468.31 | 918 |
| 2022-04-27 | 4.573 | 4.698 | 4.434 | 4.698 | 469.78 | 1,320 |
| 2022-04-26 | 4.588 | 4.624 | 4.404 | 4.624 | 462.44 | 2,807 |
| 2022-04-25 | 4.595 | 4.691 | 4.522 | 4.691 | 469.05 | 1,287 |
| 2022-04-22 | 4.889 | 5.021 | 4.558 | 4.610 | 460.97 | 2,407 |
| 2022-04-21 | 4.874 | 5.006 | 4.874 | 5.006 | 500.61 | 440 |
| 2022-04-20 | 4.918 | 4.918 | 4.779 | 4.911 | 491.07 | 336 |
| 2022-04-19 | 4.845 | 5.028 | 4.845 | 4.918 | 491.80 | 2,560 |
| 2022-04-13 | 4.845 | 4.845 | 4.771 | 4.771 | 477.12 | 247 |
| 2022-04-12 | 5.065 | 5.065 | 4.727 | 4.845 | 484.46 | 834 |
| 2022-04-11 | 4.955 | 5.175 | 4.955 | 5.065 | 506.48 | 593 |
| 2022-04-08 | 4.955 | 5.285 | 4.925 | 4.925 | 492.54 | 310 |
| 2022-04-07 | 4.962 | 4.984 | 4.918 | 4.940 | 494.01 | 288 |
| 2022-04-06 | 4.991 | 5.403 | 4.991 | 5.028 | 502.81 | 156 |
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.