Huddly AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 13.900 | 15.200 | 13.900 | 15.000 | 15.000 | 18,924 |
| 2026-01-29 | 13.150 | 13.500 | 13.100 | 13.500 | 13.500 | 6,147 |
| 2026-01-28 | 12.750 | 13.100 | 12.750 | 13.100 | 13.100 | 251 |
| 2026-01-27 | 13.200 | 13.400 | 12.850 | 12.850 | 12.850 | 11,104 |
| 2026-01-26 | 13.200 | 13.400 | 12.850 | 12.850 | 12.850 | 11,104 |
| 2026-01-23 | 12.950 | 13.050 | 12.650 | 12.950 | 12.950 | 6,305 |
| 2026-01-22 | 13.250 | 13.250 | 13.000 | 13.000 | 13.000 | 2,996 |
| 2026-01-21 | 12.500 | 13.750 | 12.500 | 13.200 | 13.200 | 2,395 |
| 2026-01-20 | 13.000 | 13.000 | 12.150 | 12.150 | 12.150 | 273,364 |
| 2026-01-19 | 13.650 | 14.000 | 12.800 | 12.800 | 12.800 | 13,045 |
| 2026-01-16 | 14.600 | 14.600 | 13.500 | 13.500 | 13.500 | 9,983 |
| 2026-01-15 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 2 |
| 2026-01-14 | 14.500 | 14.500 | 14.400 | 14.400 | 14.400 | 3,524 |
| 2026-01-13 | 13.750 | 14.500 | 13.600 | 14.000 | 14.000 | 9,992 |
| 2026-01-12 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 412 |
| 2026-01-09 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 10 |
| 2026-01-08 | 13.450 | 13.500 | 13.450 | 13.500 | 13.500 | 1,200 |
| 2026-01-07 | 14.750 | 14.750 | 14.000 | 14.000 | 14.000 | 3,526 |
| 2026-01-06 | 14.750 | 14.750 | 14.000 | 14.000 | 14.000 | 3,526 |
| 2026-01-05 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 200 |
| 2026-01-02 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 6,996 |
| 2025-12-30 | 13.050 | 14.950 | 12.500 | 14.950 | 14.950 | 4,144 |
| 2025-12-29 | 15.800 | 15.800 | 15.650 | 15.650 | 15.650 | 746 |
| 2025-12-23 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 974 |
| 2025-12-22 | 14.400 | 14.500 | 14.400 | 14.500 | 14.500 | 974 |
| 2025-12-19 | 13.650 | 14.500 | 13.450 | 14.500 | 14.500 | 1,377 |
| 2025-12-18 | 14.000 | 14.950 | 14.000 | 14.950 | 14.950 | 110 |
| 2025-12-17 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2025-12-16 | 14.550 | 15.000 | 14.550 | 15.000 | 15.000 | 12,729 |
| 2025-12-15 | 15.000 | 15.200 | 14.700 | 15.100 | 15.100 | 7,329 |
| 2025-12-12 | 15.000 | 15.800 | 15.000 | 15.800 | 15.800 | 14,321 |
| 2025-12-11 | 14.750 | 15.000 | 14.750 | 15.000 | 15.000 | 15,125 |
| 2025-12-10 | 12.900 | 14.850 | 12.900 | 14.650 | 14.650 | 6,332 |
| 2025-12-09 | 13.000 | 14.300 | 13.000 | 14.300 | 14.300 | 192 |
| 2025-12-08 | 13.900 | 14.300 | 13.550 | 13.550 | 13.550 | 1,382 |
| 2025-12-05 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2025-12-04 | 15.450 | 15.450 | 13.350 | 15.400 | 15.400 | 425 |
| 2025-12-03 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2025-12-02 | 13.800 | 14.950 | 13.800 | 14.950 | 14.950 | 110 |
| 2025-12-01 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2025-11-28 | 15.950 | 15.950 | 14.450 | 15.500 | 15.500 | 8,198 |
| 2025-11-27 | 15.200 | 15.950 | 13.700 | 15.400 | 15.400 | 11,242 |
| 2025-11-26 | 14.100 | 14.150 | 13.100 | 14.150 | 14.150 | 15,895 |
| 2025-11-25 | 12.100 | 13.500 | 12.000 | 13.250 | 13.250 | 17,479 |
| 2025-11-24 | 11.600 | 12.000 | 11.600 | 11.900 | 11.900 | 4,370 |
| 2025-11-21 | 11.150 | 11.600 | 11.150 | 11.600 | 11.600 | 10,699 |
| 2025-11-20 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 3 |
| 2025-11-19 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 40 |
| 2025-11-18 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 0 |
| 2025-11-17 | 11.200 | 11.950 | 10.950 | 10.950 | 10.950 | 3,059 |
| 2025-11-14 | 10.600 | 11.100 | 10.500 | 11.100 | 11.100 | 11,600 |
| 2025-11-13 | 11.000 | 11.000 | 10.550 | 10.700 | 10.700 | 2,439 |
| 2025-11-12 | 11.450 | 11.450 | 10.600 | 11.350 | 11.350 | 4 |
| 2025-11-11 | 11.800 | 11.800 | 11.100 | 11.500 | 11.500 | 6,179 |
| 2025-11-10 | 11.500 | 11.900 | 10.800 | 10.800 | 10.800 | 2,458 |
| 2025-11-07 | 11.250 | 11.300 | 10.800 | 11.000 | 11.000 | 10,026 |
| 2025-11-06 | 10.050 | 11.750 | 10.050 | 11.450 | 11.450 | 15,343 |
| 2025-11-05 | 10.350 | 11.050 | 10.200 | 11.000 | 11.000 | 328 |
| 2025-11-04 | 10.100 | 11.000 | 10.100 | 11.000 | 11.000 | 424 |
| 2025-11-03 | 10.450 | 10.750 | 10.450 | 10.700 | 10.700 | 16,047 |
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.