Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.560	0.560	0.512	0.541	0.541	471,666
2024-08-21	0.541	0.560	0.522	0.553	0.553	383,564
2024-08-20	0.570	0.570	0.531	0.566	0.566	958,044
2024-08-19	0.599	0.599	0.545	0.580	0.580	1,059,611
2024-08-16	0.616	0.616	0.560	0.589	0.589	755,322
2024-08-15	0.628	0.628	0.593	0.601	0.601	197,717
2024-08-14	0.701	0.701	0.609	0.676	0.676	481,834
2024-08-13	0.676	0.676	0.618	0.630	0.630	221,699
2024-08-12	0.609	0.827	0.580	0.769	0.769	410,141
2024-08-09	0.595	0.603	0.582	0.599	0.599	524,451
2024-08-08	0.603	0.603	0.580	0.580	0.580	340,829
2024-08-07	0.553	0.620	0.551	0.614	0.614	113,100
2024-08-06	0.570	0.657	0.570	0.589	0.589	416,971
2024-08-05	0.556	0.580	0.531	0.558	0.558	633,359
2024-08-02	0.582	0.628	0.570	0.580	0.580	514,295
2024-08-01	0.628	0.636	0.597	0.636	0.636	194,586
2024-07-31	0.558	0.624	0.558	0.595	0.595	659,941
2024-07-30	0.562	0.566	0.551	0.566	0.566	323,494
2024-07-29	0.553	0.574	0.551	0.560	0.560	141,790
2024-07-26	0.568	0.570	0.551	0.560	0.560	899,443
2024-07-25	0.580	0.591	0.560	0.570	0.570	431,107
2024-07-24	0.609	0.609	0.580	0.593	0.593	91,623
2024-07-23	0.562	0.640	0.562	0.607	0.607	8,051
2024-07-22	0.578	0.589	0.578	0.589	0.589	85,828
2024-07-19	0.580	0.597	0.560	0.585	0.585	516,982
2024-07-18	0.609	0.642	0.580	0.580	0.580	304,772
2024-07-17	0.599	0.674	0.580	0.609	0.609	417,346
2024-07-16	0.584	0.618	0.580	0.601	0.601	489,253
2024-07-15	0.618	0.618	0.599	0.599	0.599	392,036
2024-07-12	0.620	0.634	0.582	0.609	0.609	329,022
2024-07-11	0.684	0.684	0.599	0.626	0.626	983,578
2024-07-10	0.723	0.723	0.723	0.723	0.723	30
2024-07-09	0.630	0.713	0.628	0.686	0.686	164,221
2024-07-08	0.792	0.792	0.630	0.647	0.647	202,006
2024-07-05	0.626	0.657	0.626	0.657	0.657	371,700
2024-07-04	0.640	0.655	0.630	0.647	0.647	147,886
2024-07-03	0.657	0.665	0.647	0.647	0.647	141,969
2024-07-02	0.657	0.670	0.647	0.657	0.657	384,838
2024-07-01	0.703	0.703	0.659	0.659	0.659	77,122
2024-06-28	0.732	0.732	0.672	0.676	0.676	299,280
2024-06-27	0.696	0.696	0.676	0.686	0.686	266,553
2024-06-26	0.676	0.723	0.672	0.694	0.694	241,000
2024-06-25	0.715	0.732	0.674	0.696	0.696	215,083
2024-06-24	0.696	0.703	0.669	0.686	0.686	191,176
2024-06-21	0.701	0.715	0.678	0.680	0.680	588,605
2024-06-20	0.715	0.792	0.696	0.703	0.703	392,361
2024-06-19	0.711	0.723	0.696	0.707	0.707	360,720
2024-06-18	0.713	0.754	0.711	0.715	0.715	1,643,356
2024-06-17	0.715	0.723	0.698	0.713	0.713	365,544
2024-06-14	0.744	0.744	0.715	0.715	0.715	371,945
2024-06-13	0.734	0.773	0.734	0.750	0.750	348,881
2024-06-12	0.754	0.767	0.728	0.734	0.734	766,635
2024-06-11	0.821	0.821	0.759	0.783	0.783	406,519
2024-06-10	0.837	0.887	0.817	0.839	0.839	134,642
2024-06-07	0.783	0.837	0.783	0.837	0.837	81,396
2024-06-06	0.823	0.854	0.773	0.841	0.841	464,464
2024-06-05	0.879	0.933	0.802	0.841	0.841	212,848
2024-06-04	0.812	0.908	0.810	0.877	0.877	117,383
2024-06-03	0.841	0.933	0.812	0.812	0.812	270,875
2024-05-31	0.875	0.893	0.802	0.821	0.821	738,931

← NewerPage 10 of 21 · 1,258 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.