Huddly AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 10.700 | 11.000 | 10.300 | 10.400 | 10.400 | 14,362 |
| 2025-10-30 | 10.200 | 10.900 | 10.200 | 10.700 | 10.700 | 1,250 |
| 2025-10-29 | 11.300 | 11.300 | 10.800 | 10.800 | 10.800 | 11,626 |
| 2025-10-28 | 11.850 | 11.850 | 11.000 | 11.000 | 11.000 | 1,505 |
| 2025-10-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 270 |
| 2025-10-24 | 10.900 | 11.000 | 10.500 | 11.000 | 11.000 | 22,733 |
| 2025-10-23 | 10.500 | 11.800 | 10.450 | 11.700 | 11.700 | 6,794 |
| 2025-10-22 | 10.500 | 10.650 | 10.500 | 10.650 | 10.650 | 2,656 |
| 2025-10-21 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2025-10-20 | 10.350 | 10.350 | 10.300 | 10.300 | 10.300 | 2,536 |
| 2025-10-17 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 201 |
| 2025-10-16 | 10.950 | 11.200 | 10.600 | 10.600 | 10.600 | 14,215 |
| 2025-10-15 | 10.650 | 10.650 | 10.150 | 10.550 | 10.550 | 1,270 |
| 2025-10-14 | 10.600 | 10.750 | 10.300 | 10.350 | 10.350 | 7,674 |
| 2025-10-13 | 10.550 | 11.100 | 10.550 | 11.100 | 11.100 | 237 |
| 2025-10-10 | 10.800 | 10.950 | 10.750 | 10.950 | 10.950 | 3,880 |
| 2025-10-09 | 11.200 | 11.200 | 11.000 | 11.000 | 11.000 | 5,100 |
| 2025-10-08 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2025-10-07 | 11.000 | 11.200 | 11.000 | 11.200 | 11.200 | 10,032 |
| 2025-10-06 | 10.900 | 11.050 | 10.900 | 11.050 | 11.050 | 975 |
| 2025-10-03 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 916 |
| 2025-10-02 | 11.950 | 11.950 | 11.050 | 11.050 | 11.050 | 251 |
| 2025-10-01 | 11.500 | 11.500 | 11.100 | 11.100 | 11.100 | 5,489 |
| 2025-09-30 | 10.850 | 11.300 | 10.850 | 11.250 | 11.250 | 11,335 |
| 2025-09-29 | 11.250 | 12.000 | 11.250 | 11.750 | 11.750 | 48,196 |
| 2025-09-26 | 11.500 | 11.950 | 11.000 | 11.950 | 11.950 | 27,755 |
| 2025-09-25 | 10.500 | 11.000 | 10.500 | 10.800 | 10.800 | 13,306 |
| 2025-09-24 | 11.800 | 11.950 | 10.900 | 10.900 | 10.900 | 29,493 |
| 2025-09-23 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-09-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2,000 |
| 2025-09-19 | 11.050 | 11.050 | 10.700 | 10.900 | 10.900 | 18,820 |
| 2025-09-18 | 10.700 | 10.800 | 10.700 | 10.800 | 10.800 | 1,305 |
| 2025-09-17 | 10.750 | 10.750 | 10.700 | 10.700 | 10.700 | 1,725 |
| 2025-09-16 | 11.000 | 11.100 | 10.950 | 10.950 | 10.950 | 11,260 |
| 2025-09-15 | 11.050 | 11.050 | 10.900 | 10.900 | 10.900 | 8,595 |
| 2025-09-12 | 11.000 | 11.000 | 10.950 | 10.950 | 10.950 | 2,496 |
| 2025-09-11 | 10.850 | 10.850 | 10.700 | 10.800 | 10.800 | 18,989 |
| 2025-09-10 | 11.150 | 11.150 | 10.700 | 11.000 | 11.000 | 5,279 |
| 2025-09-09 | 11.150 | 11.150 | 10.800 | 10.800 | 10.800 | 79,081 |
| 2025-09-08 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 1,000 |
| 2025-09-05 | 11.200 | 11.250 | 10.900 | 10.900 | 10.900 | 19,239 |
| 2025-09-04 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 207 |
| 2025-09-03 | 11.950 | 11.950 | 10.900 | 10.900 | 10.900 | 399 |
| 2025-09-02 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 15 |
| 2025-09-01 | 11.100 | 11.350 | 11.100 | 11.350 | 11.350 | 8,451 |
| 2025-08-29 | 11.600 | 11.750 | 11.350 | 11.350 | 11.350 | 1,885 |
| 2025-08-28 | 11.050 | 11.600 | 10.900 | 11.600 | 11.600 | 11,568 |
| 2025-08-27 | 11.250 | 11.250 | 11.100 | 11.100 | 11.100 | 1,152 |
| 2025-08-26 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2025-08-25 | 11.150 | 11.800 | 11.150 | 11.250 | 11.250 | 3,200 |
| 2025-08-22 | 12.400 | 12.400 | 11.500 | 11.550 | 11.550 | 26,000 |
| 2025-08-21 | 13.000 | 13.000 | 11.500 | 12.500 | 12.500 | 20,926 |
| 2025-08-20 | 12.550 | 13.000 | 12.550 | 13.000 | 13.000 | 3,258 |
| 2025-08-19 | 11.300 | 12.500 | 11.300 | 12.500 | 12.500 | 2,642 |
| 2025-08-18 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 15 |
| 2025-08-15 | 13.000 | 13.100 | 13.000 | 13.100 | 13.100 | 41 |
| 2025-08-14 | 12.700 | 13.300 | 12.700 | 13.300 | 13.300 | 3,301 |
| 2025-08-13 | 12.600 | 13.250 | 12.600 | 13.250 | 13.250 | 3,015 |
| 2025-08-12 | 12.000 | 13.500 | 12.000 | 12.900 | 12.900 | 5,062 |
| 2025-08-11 | 13.200 | 13.400 | 13.200 | 13.400 | 13.400 | 321 |
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.