Huddlestock Fintech As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 0.962 | 0.962 | 0.869 | 0.926 | 0.926 | 464,715 |
| 2024-02-26 | 0.956 | 0.985 | 0.937 | 0.937 | 0.937 | 623,011 |
| 2024-02-23 | 0.898 | 0.935 | 0.869 | 0.935 | 0.935 | 328,305 |
| 2024-02-22 | 0.931 | 1.014 | 0.852 | 0.927 | 0.927 | 306,735 |
| 2024-02-21 | 0.931 | 1.014 | 0.931 | 0.949 | 0.949 | 147,414 |
| 2024-02-20 | 0.966 | 0.990 | 0.920 | 0.990 | 0.990 | 244,779 |
| 2024-02-19 | 0.871 | 0.995 | 0.871 | 0.995 | 0.995 | 382,378 |
| 2024-02-16 | 0.966 | 0.971 | 0.850 | 0.964 | 0.964 | 994,583 |
| 2024-02-15 | 0.985 | 0.985 | 0.860 | 0.971 | 0.971 | 899,700 |
| 2024-02-14 | 0.966 | 1.039 | 0.966 | 0.985 | 0.985 | 461,154 |
| 2024-02-13 | 1.014 | 1.043 | 0.966 | 0.985 | 0.985 | 402,458 |
| 2024-02-12 | 1.034 | 1.034 | 0.966 | 1.029 | 1.029 | 63,915 |
| 2024-02-09 | 1.014 | 1.053 | 0.990 | 1.053 | 1.053 | 231,139 |
| 2024-02-08 | 0.971 | 1.019 | 0.971 | 1.014 | 1.014 | 152,704 |
| 2024-02-07 | 0.971 | 1.029 | 0.937 | 1.019 | 1.019 | 906,877 |
| 2024-02-06 | 1.005 | 1.034 | 1.005 | 1.034 | 1.034 | 86,000 |
| 2024-02-05 | 1.063 | 1.063 | 1.014 | 1.024 | 1.024 | 126,060 |
| 2024-02-02 | 1.077 | 1.077 | 1.005 | 1.068 | 1.068 | 1,004,702 |
| 2024-02-01 | 1.092 | 1.092 | 1.068 | 1.072 | 1.072 | 166,305 |
| 2024-01-31 | 1.121 | 1.121 | 1.029 | 1.087 | 1.087 | 1,007,135 |
| 2024-01-30 | 1.082 | 1.135 | 1.063 | 1.101 | 1.101 | 380,484 |
| 2024-01-29 | 1.130 | 1.130 | 1.082 | 1.130 | 1.130 | 270,929 |
| 2024-01-26 | 1.092 | 1.130 | 1.072 | 1.121 | 1.121 | 360,242 |
| 2024-01-25 | 1.082 | 1.154 | 1.082 | 1.097 | 1.097 | 517,090 |
| 2024-01-24 | 1.198 | 1.198 | 1.072 | 1.092 | 1.092 | 452,714 |
| 2024-01-23 | 1.159 | 1.198 | 1.101 | 1.111 | 1.111 | 307,750 |
| 2024-01-22 | 1.159 | 1.208 | 1.101 | 1.203 | 1.203 | 1,046,181 |
| 2024-01-19 | 1.208 | 1.208 | 1.140 | 1.208 | 1.208 | 244,249 |
| 2024-01-18 | 1.208 | 1.208 | 1.140 | 1.203 | 1.203 | 254,994 |
| 2024-01-17 | 1.212 | 1.251 | 1.154 | 1.159 | 1.159 | 438,423 |
| 2024-01-16 | 1.198 | 1.251 | 1.111 | 1.246 | 1.246 | 242,452 |
| 2024-01-15 | 1.246 | 1.304 | 1.140 | 1.208 | 1.208 | 714,973 |
| 2024-01-12 | 1.246 | 1.285 | 1.212 | 1.227 | 1.227 | 460,186 |
| 2024-01-11 | 1.449 | 1.449 | 1.256 | 1.328 | 1.328 | 1,273,069 |
| 2024-01-10 | 1.449 | 1.589 | 1.304 | 1.391 | 1.391 | 2,300,034 |
| 2024-01-09 | 1.082 | 1.468 | 1.082 | 1.362 | 1.362 | 2,425,362 |
| 2024-01-08 | 1.087 | 1.111 | 1.053 | 1.111 | 1.111 | 135,135 |
| 2024-01-05 | 1.034 | 1.082 | 1.010 | 1.082 | 1.082 | 434,445 |
| 2024-01-04 | 1.058 | 1.058 | 1.024 | 1.034 | 1.034 | 393,655 |
| 2024-01-03 | 1.043 | 1.072 | 1.043 | 1.063 | 1.063 | 299,176 |
| 2024-01-02 | 1.082 | 1.125 | 1.053 | 1.092 | 1.092 | 292,513 |
| 2023-12-29 | 1.077 | 1.116 | 1.077 | 1.082 | 1.082 | 389,769 |
| 2023-12-28 | 1.125 | 1.140 | 1.101 | 1.111 | 1.111 | 173,319 |
| 2023-12-27 | 1.111 | 1.130 | 0.995 | 1.130 | 1.130 | 1,466,175 |
| 2023-12-22 | 1.116 | 1.140 | 1.106 | 1.125 | 1.125 | 416,547 |
| 2023-12-21 | 1.125 | 1.140 | 1.106 | 1.116 | 1.116 | 584,520 |
| 2023-12-20 | 1.116 | 1.159 | 1.116 | 1.140 | 1.140 | 170,797 |
| 2023-12-19 | 1.140 | 1.159 | 1.121 | 1.159 | 1.159 | 280,583 |
| 2023-12-18 | 1.193 | 1.193 | 1.130 | 1.130 | 1.130 | 120,547 |
| 2023-12-15 | 1.140 | 1.164 | 1.130 | 1.159 | 1.159 | 327,913 |
| 2023-12-14 | 1.169 | 1.169 | 1.116 | 1.169 | 1.169 | 603,436 |
| 2023-12-13 | 1.179 | 1.212 | 1.159 | 1.203 | 1.203 | 361,637 |
| 2023-12-12 | 1.159 | 1.256 | 1.154 | 1.183 | 1.183 | 409,204 |
| 2023-12-11 | 1.125 | 1.256 | 1.125 | 1.198 | 1.198 | 589,370 |
| 2023-12-08 | 1.169 | 1.208 | 1.159 | 1.208 | 1.208 | 114,637 |
| 2023-12-07 | 1.140 | 1.198 | 1.121 | 1.198 | 1.198 | 549,744 |
| 2023-12-06 | 1.106 | 1.145 | 1.101 | 1.145 | 1.145 | 53,205 |
| 2023-12-05 | 1.135 | 1.140 | 1.106 | 1.140 | 1.140 | 72,521 |
| 2023-12-04 | 1.169 | 1.208 | 1.135 | 1.135 | 1.135 | 185,843 |
| 2023-12-01 | 1.135 | 1.140 | 1.116 | 1.140 | 1.140 | 121,361 |
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.