Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.154	1.154	1.111	1.135	1.135	145,980
2023-11-29	1.140	1.159	1.087	1.145	1.145	291,916
2023-11-28	1.130	1.159	0.976	1.150	1.150	966,996
2023-11-27	1.246	1.246	1.121	1.154	1.154	461,956
2023-11-24	1.140	1.174	1.140	1.159	1.159	166,131
2023-11-23	1.179	1.208	1.116	1.159	1.159	605,103
2023-11-22	1.251	1.251	1.179	1.179	1.179	168,650
2023-11-21	1.251	1.251	1.179	1.227	1.227	106,020
2023-11-20	1.198	1.256	1.179	1.208	1.208	315,144
2023-11-17	1.237	1.256	1.212	1.256	1.256	107,224
2023-11-16	1.241	1.256	1.212	1.237	1.237	89,601
2023-11-15	1.275	1.275	1.217	1.246	1.246	49,474
2023-11-14	1.256	1.256	1.193	1.222	1.222	339,868
2023-11-13	1.217	1.299	1.208	1.217	1.217	580,895
2023-11-10	1.444	1.444	1.401	1.430	1.430	14,690
2023-11-09	1.396	1.435	1.362	1.401	1.401	352,657
2023-11-08	1.381	1.401	1.353	1.386	1.386	238,568
2023-11-07	1.381	1.449	1.381	1.386	1.386	197,998
2023-11-06	1.449	1.449	1.386	1.386	1.386	69,083
2023-11-03	1.449	1.449	1.410	1.410	1.410	99,234
2023-11-02	1.425	1.449	1.353	1.449	1.449	452,733
2023-11-01	1.430	1.449	1.401	1.449	1.449	244,503
2023-10-31	1.410	1.449	1.401	1.401	1.401	89,680
2023-10-30	1.439	1.459	1.377	1.420	1.420	103,465
2023-10-27	1.497	1.541	1.367	1.420	1.420	292,702
2023-10-26	1.430	1.497	1.430	1.497	1.497	47,236
2023-10-25	1.497	1.497	1.396	1.497	1.497	213,856
2023-10-24	1.493	1.517	1.488	1.497	1.497	181,725
2023-10-23	1.522	1.522	1.488	1.497	1.497	221,569
2023-10-20	1.584	1.599	1.493	1.565	1.565	87,777
2023-10-19	1.565	1.589	1.546	1.589	1.589	12,458
2023-10-18	1.555	1.589	1.507	1.589	1.589	243,220
2023-10-17	1.594	1.599	1.526	1.594	1.594	172,088
2023-10-16	1.739	1.739	1.541	1.637	1.637	26,921
2023-10-13	1.575	1.802	1.536	1.724	1.724	255,172
2023-10-12	1.507	1.628	1.507	1.599	1.599	102,140
2023-10-11	1.497	1.637	1.497	1.594	1.594	74,886
2023-10-10	1.560	1.628	1.507	1.575	1.575	139,383
2023-10-09	1.512	1.637	1.435	1.536	1.536	416,771
2023-10-06	1.594	1.647	1.546	1.623	1.623	198,679
2023-10-05	1.691	1.691	1.613	1.618	1.618	413,039
2023-10-04	1.594	1.681	1.584	1.681	1.681	178,274
2023-10-03	1.642	1.671	1.584	1.613	1.613	253,393
2023-10-02	1.623	1.633	1.575	1.599	1.599	212,589
2023-09-29	1.594	1.671	1.594	1.604	1.604	321,792
2023-09-28	1.671	1.681	1.497	1.613	1.613	298,008
2023-09-27	1.758	1.758	1.652	1.671	1.671	173,213
2023-09-26	1.869	1.869	1.739	1.778	1.778	183,994
2023-09-25	1.990	1.990	1.802	1.855	1.855	99,830
2023-09-22	1.903	2.000	1.889	1.913	1.913	124,734
2023-09-21	2.009	2.029	1.908	1.942	1.942	289,767
2023-09-20	2.019	2.077	1.845	2.009	2.009	380,805
2023-09-19	2.019	2.106	1.951	2.019	2.019	419,332
2023-09-18	2.077	2.077	1.961	2.019	2.019	279,842
2023-09-15	1.720	2.029	1.671	1.961	1.961	609,727
2023-09-14	1.691	1.691	1.633	1.662	1.662	244,476
2023-09-13	1.565	1.681	1.565	1.642	1.642	341,930
2023-09-12	1.695	1.695	1.609	1.609	1.609	113,980
2023-09-11	1.425	1.787	1.425	1.642	1.642	511,781
2023-09-08	1.439	1.439	1.410	1.425	1.425	229,988

← NewerPage 13 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.