Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.869	0.914	0.792	0.900	0.900	673,416
2024-05-29	0.821	0.869	0.808	0.866	0.866	340,464
2024-05-28	0.831	0.869	0.786	0.869	0.869	118,457
2024-05-27	0.817	0.841	0.792	0.821	0.821	159,468
2024-05-24	0.877	0.883	0.773	0.810	0.810	269,895
2024-05-23	0.869	0.869	0.773	0.802	0.802	469,233
2024-05-22	0.962	0.962	0.727	0.879	0.879	509,131
2024-05-21	0.792	0.971	0.773	0.815	0.815	193,395
2024-05-16	0.690	0.792	0.690	0.792	0.792	279,628
2024-05-15	0.676	0.742	0.676	0.738	0.738	470,379
2024-05-14	0.667	0.781	0.643	0.744	0.744	275,901
2024-05-13	0.674	0.686	0.674	0.674	0.674	89,791
2024-05-10	0.657	0.701	0.647	0.694	0.694	501,268
2024-05-08	0.676	0.694	0.659	0.659	0.659	449,148
2024-05-07	0.734	0.734	0.676	0.676	0.676	111,693
2024-05-06	0.676	0.781	0.657	0.752	0.752	418,832
2024-05-03	0.647	0.674	0.647	0.672	0.672	226,819
2024-05-02	0.628	0.665	0.603	0.663	0.663	556,929
2024-04-30	0.754	0.757	0.603	0.647	0.647	2,273,877
2024-04-29	0.744	0.744	0.725	0.744	0.744	456,094
2024-04-26	0.792	0.792	0.792	0.792	0.792	1,500
2024-04-25	0.734	0.790	0.725	0.763	0.763	51,975
2024-04-24	0.725	0.763	0.725	0.763	0.763	93,000
2024-04-23	0.783	0.783	0.744	0.754	0.754	113,108
2024-04-22	0.773	0.790	0.728	0.752	0.752	285,656
2024-04-19	0.858	0.858	0.727	0.754	0.754	142,927
2024-04-18	0.734	0.844	0.725	0.744	0.744	87,101
2024-04-17	0.752	0.752	0.742	0.742	0.742	39,192
2024-04-16	0.763	0.763	0.715	0.752	0.752	345,446
2024-04-15	0.754	0.754	0.717	0.750	0.750	258,780
2024-04-12	0.748	0.769	0.748	0.761	0.761	156,839
2024-04-11	0.763	0.763	0.734	0.757	0.757	162,195
2024-04-10	0.802	0.802	0.748	0.763	0.763	381,578
2024-04-09	0.831	0.848	0.784	0.802	0.802	496,592
2024-04-08	0.850	0.850	0.815	0.831	0.831	202,143
2024-04-05	0.850	0.864	0.804	0.841	0.841	584,505
2024-04-04	0.879	0.902	0.796	0.877	0.877	118,963
2024-04-03	0.841	0.922	0.833	0.879	0.879	118,859
2024-04-02	1.010	1.010	0.819	0.841	0.841	391,553
2024-03-27	0.924	0.924	0.833	0.868	0.868	130,090
2024-03-26	0.833	0.869	0.833	0.869	0.869	617,660
2024-03-25	0.897	0.906	0.841	0.841	0.841	316,591
2024-03-22	0.879	1.010	0.831	0.858	0.858	862,554
2024-03-21	0.792	0.868	0.792	0.831	0.831	611,338
2024-03-20	0.792	0.819	0.792	0.798	0.798	236,867
2024-03-19	0.773	0.783	0.773	0.773	0.773	709,400
2024-03-18	0.792	0.792	0.763	0.773	0.773	235,918
2024-03-15	0.775	0.800	0.775	0.800	0.800	441,315
2024-03-14	0.783	0.794	0.773	0.794	0.794	552,000
2024-03-13	0.868	0.868	0.763	0.775	0.775	2,184,265
2024-03-12	0.868	0.871	0.850	0.868	0.868	675,909
2024-03-11	0.898	1.005	0.866	0.879	0.879	690,366
2024-03-08	0.927	0.966	0.927	0.966	0.966	192,449
2024-03-07	0.927	0.958	0.898	0.949	0.949	295,082
2024-03-06	0.918	0.971	0.900	0.956	0.956	239,527
2024-03-05	0.927	1.058	0.891	0.927	0.927	858,882
2024-03-04	0.893	0.898	0.877	0.885	0.885	318,959
2024-03-01	0.871	0.995	0.871	0.889	0.889	347,635
2024-02-29	0.856	0.906	0.856	0.887	0.887	365,817
2024-02-28	0.885	0.916	0.875	0.893	0.893	799,560

← NewerPage 11 of 21 · 1,260 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.