Huddly AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.359 | 5.432 | 5.006 | 5.138 | 513.82 | 3,948 |
| 2022-04-04 | 5.168 | 5.872 | 5.138 | 5.138 | 513.82 | 191 |
| 2022-04-01 | 4.903 | 5.219 | 4.903 | 5.219 | 521.90 | 1,384 |
| 2022-03-31 | 4.787 | 5.226 | 4.787 | 5.138 | 513.82 | 771 |
| 2022-03-30 | 4.933 | 5.065 | 4.669 | 5.065 | 506.48 | 2,469 |
| 2022-03-29 | 5.065 | 5.211 | 4.776 | 5.138 | 513.82 | 2,558 |
| 2022-03-28 | 4.776 | 5.144 | 4.776 | 4.918 | 491.80 | 1,023 |
| 2022-03-25 | 4.845 | 4.887 | 4.771 | 4.773 | 477.27 | 1,212 |
| 2022-03-24 | 4.889 | 5.134 | 4.845 | 4.933 | 493.34 | 753 |
| 2022-03-23 | 4.780 | 4.889 | 4.780 | 4.852 | 485.20 | 358 |
| 2022-03-22 | 4.699 | 4.832 | 4.699 | 4.771 | 477.12 | 1,248 |
| 2022-03-21 | 4.787 | 4.972 | 4.652 | 4.699 | 469.86 | 1,447 |
| 2022-03-18 | 4.825 | 4.825 | 4.735 | 4.742 | 474.19 | 1,993 |
| 2022-03-17 | 4.822 | 4.991 | 4.822 | 4.917 | 491.73 | 651 |
| 2022-03-16 | 4.771 | 4.998 | 4.652 | 4.998 | 499.80 | 641 |
| 2022-03-15 | 4.727 | 4.749 | 4.624 | 4.729 | 472.86 | 642 |
| 2022-03-14 | 4.977 | 4.977 | 4.754 | 4.754 | 475.43 | 1,105 |
| 2022-03-11 | 5.212 | 5.259 | 4.955 | 4.955 | 495.47 | 2,716 |
| 2022-03-10 | 5.206 | 5.251 | 5.019 | 5.138 | 513.82 | 3,310 |
| 2022-03-09 | 5.211 | 5.560 | 5.072 | 5.138 | 513.82 | 5,934 |
| 2022-03-08 | 4.481 | 5.146 | 4.478 | 5.138 | 513.82 | 20,333 |
| 2022-03-07 | 4.531 | 4.637 | 4.257 | 4.478 | 447.76 | 3,354 |
| 2022-03-04 | 4.845 | 5.094 | 4.735 | 4.735 | 473.45 | 6,563 |
| 2022-03-03 | 5.320 | 5.320 | 4.573 | 5.065 | 506.48 | 1,544 |
| 2022-03-02 | 4.739 | 5.040 | 4.404 | 4.698 | 469.78 | 5,058 |
| 2022-03-01 | 5.359 | 5.359 | 4.736 | 4.991 | 499.14 | 2,798 |
| 2022-02-28 | 5.593 | 5.593 | 4.773 | 5.102 | 510.15 | 3,107 |
| 2022-02-25 | 5.351 | 5.359 | 5.146 | 5.359 | 535.85 | 2,126 |
| 2022-02-24 | 5.138 | 5.370 | 4.919 | 5.215 | 521.53 | 2,416 |
| 2022-02-23 | 5.416 | 5.469 | 5.365 | 5.469 | 546.86 | 2,929 |
| 2022-02-22 | 5.138 | 5.254 | 5.067 | 5.212 | 521.16 | 4,184 |
| 2022-02-21 | 5.286 | 5.413 | 5.138 | 5.277 | 527.70 | 2,036 |
| 2022-02-18 | 5.389 | 5.532 | 5.138 | 5.430 | 543.04 | 5,717 |
| 2022-02-17 | 5.532 | 5.720 | 5.410 | 5.549 | 554.86 | 2,122 |
| 2022-02-16 | 5.496 | 5.799 | 5.262 | 5.490 | 548.98 | 9,294 |
| 2022-02-15 | 5.615 | 6.010 | 4.992 | 5.322 | 532.17 | 11,799 |
| 2022-02-14 | 5.784 | 5.784 | 5.140 | 5.578 | 557.79 | 5,810 |
| 2022-02-11 | 5.872 | 5.872 | 5.457 | 5.776 | 577.61 | 1,888 |
| 2022-02-10 | 5.711 | 5.871 | 5.322 | 5.505 | 550.53 | 2,682 |
| 2022-02-09 | 5.872 | 6.027 | 5.506 | 5.732 | 573.21 | 4,743 |
| 2022-02-08 | 6.167 | 6.239 | 5.872 | 5.872 | 587.23 | 6,231 |
| 2022-02-07 | 6.312 | 6.451 | 5.944 | 6.115 | 611.45 | 3,270 |
| 2022-02-04 | 6.547 | 6.606 | 6.244 | 6.459 | 645.88 | 913 |
| 2022-02-03 | 6.460 | 6.678 | 6.400 | 6.584 | 658.36 | 3,627 |
| 2022-02-02 | 6.424 | 6.606 | 6.424 | 6.606 | 660.63 | 1,097 |
| 2022-02-01 | 6.554 | 6.598 | 6.460 | 6.592 | 659.16 | 1,424 |
| 2022-01-31 | 7.047 | 7.047 | 6.391 | 6.606 | 660.63 | 1,877 |
| 2022-01-28 | 6.939 | 7.047 | 6.423 | 6.757 | 675.68 | 1,624 |
| 2022-01-27 | 6.589 | 7.006 | 6.589 | 6.993 | 699.31 | 780 |
| 2022-01-26 | 6.510 | 6.606 | 6.510 | 6.512 | 651.24 | 2,252 |
| 2022-01-25 | 6.472 | 6.606 | 6.472 | 6.473 | 647.34 | 2,856 |
| 2022-01-24 | 6.622 | 6.622 | 6.460 | 6.514 | 651.38 | 1,162 |
| 2022-01-21 | 6.680 | 6.694 | 6.460 | 6.606 | 660.63 | 1,463 |
| 2022-01-20 | 6.239 | 6.943 | 6.239 | 6.680 | 667.97 | 706 |
| 2022-01-19 | 6.674 | 6.680 | 6.534 | 6.606 | 660.63 | 1,854 |
| 2022-01-18 | 6.863 | 6.885 | 6.680 | 6.680 | 667.97 | 1,362 |
| 2022-01-17 | 6.754 | 6.805 | 6.753 | 6.754 | 675.38 | 991 |
| 2022-01-14 | 6.900 | 6.900 | 6.775 | 6.783 | 678.32 | 1,019 |
| 2022-01-13 | 6.683 | 6.973 | 6.680 | 6.681 | 668.12 | 752 |
| 2022-01-12 | 6.313 | 6.745 | 6.283 | 6.680 | 667.97 | 33,723 |
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.