Huddlestock Fintech As historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.882	0.882	0.762	0.820	0.820	1,098,148
2026-10-15	0.686	0.848	0.652	0.820	0.820	1,277,375
2026-10-14	0.644	0.698	0.620	0.690	0.690	339,236
2026-10-13	0.608	0.700	0.588	0.646	0.646	1,157,483
2026-10-12	0.592	0.696	0.592	0.680	0.680	646,286
2026-10-09	0.590	0.680	0.590	0.650	0.650	373,957
2026-10-08	0.648	0.700	0.612	0.612	0.612	702,809
2026-10-07	0.542	0.750	0.530	0.630	0.630	1,504,044
2026-10-06	0.540	0.564	0.530	0.542	0.542	501,810
2026-10-05	0.568	0.568	0.530	0.558	0.558	459,973
2026-10-02	0.550	0.570	0.548	0.568	0.568	123,301
2026-10-01	0.520	0.552	0.520	0.552	0.552	517,147
2026-09-30	0.500	0.528	0.498	0.516	0.516	355,034
2026-09-29	0.520	0.528	0.508	0.510	0.510	111,523
2026-09-28	0.520	0.532	0.518	0.518	0.518	82,445
2026-09-25	0.522	0.540	0.504	0.536	0.536	372,974
2026-09-24	0.530	0.530	0.530	0.530	0.530	15,285
2026-09-23	0.532	0.546	0.512	0.546	0.546	365,505
2026-09-22	0.540	0.556	0.520	0.556	0.556	228,426
2026-09-21	0.574	0.574	0.528	0.550	0.550	694,619
2026-09-18	0.560	0.576	0.542	0.558	0.558	95,748
2026-09-17	0.550	0.550	0.528	0.538	0.538	220,293
2026-09-16	0.546	0.558	0.540	0.540	0.540	43,440
2026-09-15	0.554	0.560	0.540	0.540	0.540	140,801
2026-09-14	0.562	0.562	0.538	0.548	0.548	227,734
2026-09-11	0.540	0.586	0.540	0.562	0.562	4,205
2026-09-10	0.564	0.564	0.564	0.564	0.564	3,500
2026-09-09	0.530	0.576	0.530	0.556	0.556	47,640
2026-09-08	0.562	0.574	0.534	0.552	0.552	506,869
2026-09-07	0.580	0.580	0.550	0.570	0.570	154,881
2026-09-04	0.582	0.582	0.558	0.570	0.570	146,092
2026-09-03	0.580	0.580	0.580	0.580	0.580	25,862
2026-09-02	0.582	0.582	0.576	0.576	0.576	49,300
2026-09-01	0.588	0.652	0.570	0.576	0.576	294,560
2026-08-31	0.570	0.590	0.566	0.588	0.588	167,875
2026-08-28	0.552	0.590	0.552	0.590	0.590	179,650
2026-08-27	0.588	0.590	0.540	0.542	0.542	466,936
2026-08-26	0.580	0.582	0.574	0.574	0.574	213,494
2026-08-25	0.576	0.586	0.576	0.586	0.586	17,353
2026-08-24	0.564	0.578	0.564	0.574	0.574	28,329
2026-08-21	0.562	0.574	0.562	0.574	0.574	83,002
2026-08-20	0.576	0.580	0.570	0.570	0.570	100,956
2026-08-19	0.576	0.592	0.574	0.590	0.590	69,776
2026-08-18	0.580	0.600	0.566	0.596	0.596	41,965
2026-08-17	0.570	0.590	0.554	0.590	0.590	118,272
2026-08-14	0.606	0.606	0.550	0.570	0.570	470,425
2026-08-13	0.560	0.614	0.560	0.600	0.600	256,823
2026-08-12	0.568	0.592	0.564	0.592	0.592	112,464
2026-08-11	0.558	0.594	0.552	0.568	0.568	228,755
2026-08-10	0.540	0.572	0.540	0.560	0.560	100,592
2026-08-07	0.578	0.588	0.560	0.572	0.572	181,568
2026-08-06	0.552	0.596	0.552	0.560	0.560	76,060
2026-08-05	0.566	0.572	0.554	0.554	0.554	65,806
2026-08-04	0.562	0.576	0.556	0.574	0.574	285,137
2026-08-03	0.560	0.600	0.550	0.574	0.574	422,714
2026-07-31	0.542	0.620	0.530	0.590	0.590	1,146,225
2026-07-30	0.570	0.586	0.560	0.560	0.560	206,297
2026-07-29	0.542	0.570	0.542	0.560	0.560	240,187
2026-07-28	0.568	0.568	0.542	0.542	0.542	23,500
2026-07-27	0.580	0.584	0.540	0.540	0.540	589,518

Page 1 of 21 · 1,259 trading daysOlder →

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.