Huddly AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 6.970 | 6.970 | 6.240 | 6.313 | 631.27 | 613 |
| 2022-01-10 | 6.799 | 6.799 | 5.955 | 6.357 | 635.67 | 1,554 |
| 2022-01-07 | 6.386 | 7.029 | 6.384 | 6.965 | 696.53 | 1,251 |
| 2022-01-06 | 6.607 | 6.738 | 6.606 | 6.648 | 664.81 | 301 |
| 2022-01-05 | 6.753 | 6.754 | 6.738 | 6.752 | 675.24 | 118 |
| 2022-01-04 | 6.754 | 6.934 | 6.754 | 6.761 | 676.05 | 938 |
| 2022-01-03 | 7.340 | 7.340 | 6.827 | 7.010 | 701.00 | 1,786 |
| 2021-12-30 | 6.527 | 7.244 | 6.527 | 7.164 | 716.42 | 1,793 |
| 2021-12-29 | 6.753 | 7.194 | 6.460 | 7.194 | 719.35 | 2,204 |
| 2021-12-28 | 6.579 | 6.959 | 6.534 | 6.937 | 693.66 | 2,899 |
| 2021-12-27 | 6.827 | 6.827 | 6.427 | 6.752 | 675.24 | 1,256 |
| 2021-12-23 | 6.460 | 6.973 | 6.320 | 6.856 | 685.59 | 853 |
| 2021-12-22 | 6.502 | 6.611 | 6.216 | 6.606 | 660.63 | 3,245 |
| 2021-12-21 | 6.752 | 6.752 | 6.313 | 6.496 | 649.62 | 1,936 |
| 2021-12-20 | 5.946 | 6.433 | 5.946 | 6.314 | 631.42 | 3,640 |
| 2021-12-17 | 6.166 | 6.700 | 6.124 | 6.329 | 632.88 | 1,383 |
| 2021-12-16 | 6.460 | 6.460 | 6.115 | 6.335 | 633.47 | 1,025 |
| 2021-12-15 | 5.875 | 6.310 | 5.843 | 6.123 | 612.26 | 3,561 |
| 2021-12-14 | 6.115 | 6.386 | 5.814 | 6.019 | 601.91 | 4,251 |
| 2021-12-13 | 6.239 | 6.592 | 6.032 | 6.115 | 611.52 | 3,821 |
| 2021-12-10 | 6.973 | 6.973 | 6.129 | 6.393 | 639.27 | 3,768 |
| 2021-12-09 | 6.034 | 6.473 | 6.034 | 6.430 | 643.01 | 2,790 |
| 2021-12-08 | 6.460 | 6.460 | 6.139 | 6.196 | 619.60 | 440 |
| 2021-12-07 | 6.129 | 6.533 | 6.129 | 6.401 | 640.08 | 6,375 |
| 2021-12-06 | 6.606 | 6.606 | 5.951 | 6.093 | 609.25 | 4,299 |
| 2021-12-03 | 6.533 | 6.664 | 6.239 | 6.606 | 660.63 | 2,680 |
| 2021-12-02 | 6.816 | 6.822 | 6.239 | 6.606 | 660.63 | 2,231 |
| 2021-12-01 | 7.120 | 7.120 | 6.827 | 6.849 | 684.93 | 1,183 |
| 2021-11-30 | 7.017 | 7.193 | 6.973 | 7.186 | 718.62 | 1,203 |
| 2021-11-29 | 7.083 | 7.267 | 6.900 | 7.267 | 726.69 | 1,617 |
| 2021-11-26 | 6.538 | 7.157 | 6.537 | 7.047 | 704.67 | 1,211 |
| 2021-11-25 | 7.046 | 7.340 | 6.987 | 7.189 | 718.91 | 2,577 |
| 2021-11-24 | 6.870 | 7.047 | 6.721 | 7.047 | 704.67 | 2,655 |
| 2021-11-23 | 6.776 | 7.337 | 6.724 | 6.988 | 698.80 | 2,561 |
| 2021-11-22 | 6.899 | 7.006 | 6.849 | 6.849 | 684.93 | 1,406 |
| 2021-11-19 | 6.807 | 6.899 | 6.807 | 6.899 | 689.92 | 323 |
| 2021-11-18 | 6.714 | 6.890 | 6.714 | 6.812 | 681.18 | 1,241 |
| 2021-11-17 | 6.805 | 6.952 | 6.646 | 6.819 | 681.92 | 1,206 |
| 2021-11-16 | 6.533 | 6.893 | 6.533 | 6.827 | 682.65 | 949 |
| 2021-11-15 | 6.753 | 7.045 | 6.753 | 6.973 | 697.26 | 1,889 |
| 2021-11-12 | 7.194 | 7.340 | 6.755 | 7.047 | 704.67 | 3,690 |
| 2021-11-11 | 6.974 | 7.117 | 6.607 | 7.091 | 709.08 | 1,185 |
| 2021-11-10 | 6.606 | 7.340 | 6.496 | 6.907 | 690.73 | 5,312 |
| 2021-11-09 | 6.496 | 6.937 | 6.167 | 6.900 | 689.99 | 5,961 |
| 2021-11-08 | 6.899 | 6.973 | 6.729 | 6.937 | 693.66 | 4,271 |
| 2021-11-05 | 6.900 | 7.193 | 6.686 | 6.863 | 686.25 | 3,188 |
| 2021-11-04 | 6.958 | 7.258 | 6.827 | 6.841 | 684.12 | 2,115 |
| 2021-11-03 | 6.973 | 6.973 | 6.797 | 6.797 | 679.72 | 1,262 |
| 2021-11-02 | 6.973 | 7.706 | 6.932 | 6.937 | 693.66 | 2,575 |
| 2021-11-01 | 7.928 | 7.928 | 7.437 | 7.473 | 747.25 | 610 |
| 2021-10-29 | 6.790 | 8.051 | 6.790 | 7.942 | 794.23 | 4,597 |
| 2021-10-28 | 7.267 | 8.073 | 6.533 | 7.282 | 728.16 | 5,638 |
| 2021-10-27 | 7.047 | 7.522 | 6.900 | 7.340 | 734.03 | 3,337 |
| 2021-10-26 | 6.900 | 6.906 | 6.628 | 6.900 | 689.99 | 7,744 |
| 2021-10-25 | 6.615 | 6.900 | 6.598 | 6.900 | 689.99 | 8,946 |
| 2021-10-22 | 6.607 | 6.936 | 6.607 | 6.692 | 669.22 | 5,635 |
| 2021-10-21 | 6.973 | 7.027 | 6.687 | 6.753 | 675.31 | 8,823 |
← NewerPage 21 of 21 · 1,257 trading days
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.