Huddly AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.502 | 0.504 | 0.502 | 0.504 | 50.400 | 71 |
| 2024-11-14 | 0.538 | 0.538 | 0.502 | 0.502 | 50.200 | 4,099 |
| 2024-11-13 | 0.500 | 0.524 | 0.497 | 0.524 | 52.400 | 482 |
| 2024-11-12 | 0.506 | 0.524 | 0.502 | 0.524 | 52.400 | 707 |
| 2024-11-11 | 0.479 | 0.514 | 0.479 | 0.514 | 51.400 | 254 |
| 2024-11-08 | 0.504 | 0.514 | 0.504 | 0.514 | 51.400 | 412 |
| 2024-11-07 | 0.536 | 0.536 | 0.520 | 0.524 | 52.400 | 315 |
| 2024-11-06 | 0.548 | 0.548 | 0.518 | 0.518 | 51.800 | 1,310 |
| 2024-11-05 | 0.550 | 0.570 | 0.532 | 0.540 | 54.000 | 318 |
| 2024-11-04 | 0.550 | 0.552 | 0.550 | 0.552 | 55.200 | 250 |
| 2024-11-01 | 0.536 | 0.558 | 0.528 | 0.558 | 55.800 | 1,014 |
| 2024-10-31 | 0.530 | 0.572 | 0.530 | 0.558 | 55.800 | 2,557 |
| 2024-10-30 | 0.500 | 0.548 | 0.500 | 0.500 | 50.000 | 6,465 |
| 2024-10-29 | 0.480 | 0.550 | 0.480 | 0.500 | 50.000 | 9,389 |
| 2024-10-28 | 0.461 | 0.462 | 0.461 | 0.462 | 46.200 | 205 |
| 2024-10-25 | 0.460 | 0.480 | 0.460 | 0.460 | 46.000 | 98 |
| 2024-10-24 | 0.451 | 0.465 | 0.450 | 0.465 | 46.500 | 106 |
| 2024-10-23 | 0.499 | 0.499 | 0.460 | 0.460 | 46.000 | 1,385 |
| 2024-10-22 | 0.477 | 0.499 | 0.460 | 0.499 | 49.900 | 1,236 |
| 2024-10-21 | 0.475 | 0.475 | 0.474 | 0.475 | 47.500 | 50 |
| 2024-10-18 | 0.451 | 0.520 | 0.451 | 0.520 | 52.000 | 280 |
| 2024-10-17 | 0.480 | 0.500 | 0.480 | 0.500 | 50.000 | 737 |
| 2024-10-16 | 0.500 | 0.536 | 0.500 | 0.520 | 52.000 | 75 |
| 2024-10-15 | 0.497 | 0.508 | 0.490 | 0.500 | 50.000 | 194 |
| 2024-10-14 | 0.466 | 0.466 | 0.466 | 0.466 | 46.600 | 0 |
| 2024-10-11 | 0.488 | 0.488 | 0.466 | 0.466 | 46.600 | 350 |
| 2024-10-10 | 0.480 | 0.481 | 0.480 | 0.480 | 48.000 | 1,792 |
| 2024-10-09 | 0.499 | 0.504 | 0.499 | 0.504 | 50.400 | 400 |
| 2024-10-08 | 0.489 | 0.489 | 0.489 | 0.489 | 48.900 | 1 |
| 2024-10-07 | 0.520 | 0.528 | 0.498 | 0.498 | 49.800 | 741 |
| 2024-10-04 | 0.564 | 0.580 | 0.530 | 0.550 | 55.000 | 616 |
| 2024-10-03 | 0.530 | 0.530 | 0.530 | 0.530 | 53.000 | 14 |
| 2024-10-02 | 0.540 | 0.540 | 0.540 | 0.540 | 54.000 | 63 |
| 2024-10-01 | 0.554 | 0.554 | 0.554 | 0.554 | 55.400 | 150 |
| 2024-09-30 | 0.550 | 0.608 | 0.544 | 0.580 | 58.000 | 3,789 |
| 2024-09-27 | 0.518 | 0.550 | 0.518 | 0.550 | 55.000 | 3,167 |
| 2024-09-26 | 0.548 | 0.548 | 0.548 | 0.548 | 54.800 | 0 |
| 2024-09-25 | 0.482 | 0.548 | 0.451 | 0.548 | 54.800 | 2,801 |
| 2024-09-24 | 0.580 | 0.580 | 0.510 | 0.510 | 51.000 | 285 |
| 2024-09-23 | 0.500 | 0.558 | 0.490 | 0.558 | 55.800 | 3,283 |
| 2024-09-20 | 0.558 | 0.558 | 0.548 | 0.548 | 54.800 | 384 |
| 2024-09-19 | 0.473 | 0.550 | 0.460 | 0.512 | 51.200 | 678 |
| 2024-09-18 | 0.480 | 0.480 | 0.480 | 0.480 | 48.000 | 1,724 |
| 2024-09-17 | 0.470 | 0.508 | 0.470 | 0.480 | 48.000 | 1,005 |
| 2024-09-16 | 0.499 | 0.499 | 0.470 | 0.470 | 47.000 | 231 |
| 2024-09-13 | 0.450 | 0.470 | 0.450 | 0.469 | 46.900 | 1,169 |
| 2024-09-12 | 0.468 | 0.468 | 0.436 | 0.450 | 45.000 | 432 |
| 2024-09-11 | 0.451 | 0.465 | 0.426 | 0.426 | 42.600 | 381 |
| 2024-09-10 | 0.449 | 0.449 | 0.430 | 0.438 | 43.800 | 3,663 |
| 2024-09-09 | 0.477 | 0.482 | 0.450 | 0.450 | 45.000 | 5,975 |
| 2024-09-06 | 0.522 | 0.580 | 0.499 | 0.546 | 54.600 | 12,680 |
| 2024-09-05 | 0.578 | 0.580 | 0.560 | 0.570 | 57.000 | 319 |
| 2024-09-04 | 0.680 | 0.700 | 0.670 | 0.670 | 67.000 | 50 |
| 2024-09-03 | 0.688 | 0.800 | 0.670 | 0.672 | 67.200 | 3,957 |
| 2024-09-02 | 0.490 | 0.690 | 0.490 | 0.690 | 69.000 | 846 |
| 2024-08-30 | 0.700 | 0.700 | 0.650 | 0.688 | 68.800 | 7,265 |
| 2024-08-29 | 0.648 | 0.700 | 0.630 | 0.686 | 68.600 | 2,626 |
| 2024-08-28 | 0.600 | 0.648 | 0.600 | 0.648 | 64.800 | 1,826 |
| 2024-08-27 | 0.552 | 0.682 | 0.552 | 0.638 | 63.800 | 8,822 |
| 2024-08-26 | 0.538 | 0.560 | 0.528 | 0.554 | 55.400 | 9,376 |
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.