Huddly AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 17.950 | 17.950 | 15.500 | 16.450 | 16.450 | 4,406 |
| 2025-05-13 | 18.450 | 18.450 | 16.500 | 16.950 | 16.950 | 18,043 |
| 2025-05-12 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 28 |
| 2025-05-09 | 17.900 | 17.900 | 17.000 | 17.700 | 17.700 | 3,382 |
| 2025-05-08 | 16.550 | 17.950 | 16.550 | 17.500 | 17.500 | 25,116 |
| 2025-05-07 | 14.200 | 16.300 | 14.100 | 16.050 | 16.050 | 22,161 |
| 2025-05-06 | 14.400 | 15.050 | 14.300 | 15.050 | 15.050 | 5,370 |
| 2025-05-05 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 18 |
| 2025-05-02 | 14.200 | 15.100 | 14.200 | 14.300 | 14.300 | 5,601 |
| 2025-04-30 | 14.200 | 14.750 | 14.200 | 14.750 | 14.750 | 75 |
| 2025-04-29 | 14.550 | 15.050 | 14.050 | 14.050 | 14.050 | 3,869 |
| 2025-04-28 | 15.000 | 16.000 | 14.500 | 14.500 | 14.500 | 1,096 |
| 2025-04-25 | 16.450 | 16.450 | 14.000 | 14.850 | 14.850 | 9,070 |
| 2025-04-24 | 15.350 | 15.700 | 14.350 | 14.550 | 14.550 | 2,443 |
| 2025-04-23 | 16.850 | 16.850 | 14.500 | 16.050 | 16.050 | 3,629 |
| 2025-04-22 | 15.550 | 17.000 | 14.950 | 16.350 | 16.350 | 16,951 |
| 2025-04-16 | 16.000 | 16.000 | 14.950 | 15.350 | 15.350 | 523 |
| 2025-04-15 | 16.950 | 16.950 | 15.050 | 15.050 | 15.050 | 2,836 |
| 2025-04-14 | 15.050 | 15.600 | 15.000 | 15.000 | 15.000 | 1,230 |
| 2025-04-11 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,166 |
| 2025-04-10 | 13.750 | 15.500 | 13.750 | 15.000 | 15.000 | 68,913 |
| 2025-04-09 | 13.150 | 14.150 | 13.150 | 13.850 | 13.850 | 1,106 |
| 2025-04-08 | 13.100 | 13.150 | 12.950 | 13.000 | 13.000 | 11,552 |
| 2025-04-07 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 10,384 |
| 2025-04-04 | 12.230 | 12.900 | 12.230 | 12.500 | 12.500 | 75,217 |
| 2025-04-03 | 12.994 | 12.994 | 12.000 | 12.000 | 12.000 | 16,375 |
| 2025-04-02 | 12.500 | 12.560 | 12.202 | 12.560 | 12.560 | 10,502 |
| 2025-04-01 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 500 |
| 2025-03-31 | 12.000 | 13.000 | 12.000 | 12.500 | 12.500 | 2,417 |
| 2025-03-28 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 2 |
| 2025-03-27 | 12.998 | 13.000 | 12.568 | 13.000 | 13.000 | 7,802 |
| 2025-03-26 | 13.162 | 13.462 | 13.162 | 13.350 | 13.350 | 10,977 |
| 2025-03-25 | 13.492 | 13.492 | 12.750 | 13.456 | 13.456 | 7,517 |
| 2025-03-24 | 12.650 | 12.800 | 12.600 | 12.700 | 12.700 | 44,586 |
| 2025-03-21 | 12.996 | 13.000 | 12.384 | 12.622 | 12.622 | 96,698 |
| 2025-03-20 | 12.058 | 13.000 | 12.058 | 12.384 | 12.384 | 109,244 |
| 2025-03-19 | 11.834 | 13.174 | 11.834 | 12.540 | 12.540 | 117,817 |
| 2025-03-18 | 13.000 | 13.500 | 12.998 | 12.998 | 12.998 | 26,968 |
| 2025-03-17 | 13.398 | 13.400 | 11.942 | 13.000 | 13.000 | 14,275 |
| 2025-03-14 | 13.052 | 14.376 | 13.052 | 14.080 | 14.080 | 7,067 |
| 2025-03-13 | 14.002 | 14.696 | 13.998 | 14.082 | 14.082 | 11,580 |
| 2025-03-12 | 15.000 | 16.760 | 14.000 | 14.000 | 14.000 | 10,930 |
| 2025-03-11 | 14.500 | 16.000 | 14.500 | 14.504 | 14.504 | 23,259 |
| 2025-03-10 | 18.600 | 19.998 | 16.148 | 16.148 | 16.148 | 11,456 |
| 2025-03-07 | 16.000 | 18.000 | 16.000 | 16.700 | 16.700 | 36,579 |
| 2025-03-06 | 15.600 | 17.500 | 14.700 | 17.000 | 17.000 | 25,781 |
| 2025-03-05 | 18.824 | 18.824 | 15.600 | 15.600 | 15.600 | 19,820 |
| 2025-03-04 | 18.520 | 19.378 | 16.800 | 18.924 | 18.924 | 1,155 |
| 2025-03-03 | 18.502 | 19.506 | 18.502 | 18.520 | 18.520 | 4,622 |
| 2025-02-28 | 19.502 | 19.502 | 18.434 | 18.500 | 18.500 | 9,801 |
| 2025-02-27 | 18.000 | 21.485 | 18.000 | 19.502 | 19.502 | 9,233 |
| 2025-02-26 | 21.900 | 21.900 | 20.000 | 20.500 | 20.500 | 10,665 |
| 2025-02-25 | 20.900 | 22.995 | 20.900 | 22.005 | 22.005 | 7,189 |
| 2025-02-24 | 23.000 | 23.100 | 20.180 | 23.000 | 23.000 | 22,623 |
| 2025-02-21 | 24.750 | 25.190 | 22.000 | 24.000 | 24.000 | 8,646 |
| 2025-02-20 | 28.000 | 28.000 | 24.000 | 24.000 | 24.000 | 35,342 |
| 2025-02-19 | 25.500 | 27.980 | 22.235 | 26.000 | 26.000 | 41,787 |
| 2025-02-18 | 24.995 | 24.995 | 24.995 | 24.995 | 24.995 | 192 |
| 2025-02-17 | 25.600 | 25.600 | 24.925 | 25.000 | 25.000 | 1,312 |
| 2025-02-14 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 262 |
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.