Huddlestock Fintech As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1.420 | 1.435 | 1.401 | 1.430 | 1.430 | 269,909 |
| 2023-09-06 | 1.507 | 1.512 | 1.449 | 1.464 | 1.464 | 95,819 |
| 2023-09-05 | 1.536 | 1.536 | 1.526 | 1.526 | 1.526 | 9,750 |
| 2023-09-04 | 1.497 | 1.541 | 1.488 | 1.526 | 1.526 | 99,664 |
| 2023-09-01 | 1.435 | 1.483 | 1.435 | 1.483 | 1.483 | 195,791 |
| 2023-08-31 | 1.468 | 1.522 | 1.449 | 1.478 | 1.478 | 149,809 |
| 2023-08-30 | 1.526 | 1.531 | 1.497 | 1.512 | 1.512 | 54,339 |
| 2023-08-29 | 1.526 | 1.541 | 1.526 | 1.531 | 1.531 | 57,212 |
| 2023-08-28 | 1.497 | 1.546 | 1.497 | 1.526 | 1.526 | 334,612 |
| 2023-08-25 | 1.565 | 1.623 | 1.565 | 1.584 | 1.584 | 34,819 |
| 2023-08-24 | 1.526 | 1.599 | 1.526 | 1.599 | 1.599 | 288,395 |
| 2023-08-23 | 1.497 | 1.526 | 1.449 | 1.493 | 1.493 | 289,415 |
| 2023-08-22 | 1.536 | 1.536 | 1.410 | 1.526 | 1.526 | 123,595 |
| 2023-08-21 | 1.541 | 1.546 | 1.536 | 1.546 | 1.546 | 60,000 |
| 2023-08-18 | 1.546 | 1.555 | 1.526 | 1.546 | 1.546 | 209,500 |
| 2023-08-17 | 1.613 | 1.613 | 1.517 | 1.536 | 1.536 | 415,738 |
| 2023-08-16 | 1.580 | 1.613 | 1.580 | 1.613 | 1.613 | 53,576 |
| 2023-08-15 | 1.642 | 1.642 | 1.609 | 1.623 | 1.623 | 124,196 |
| 2023-08-14 | 1.642 | 1.642 | 1.609 | 1.633 | 1.633 | 141,974 |
| 2023-08-11 | 1.613 | 1.628 | 1.604 | 1.628 | 1.628 | 158,422 |
| 2023-08-10 | 1.594 | 1.633 | 1.580 | 1.628 | 1.628 | 254,160 |
| 2023-08-09 | 1.570 | 1.618 | 1.565 | 1.618 | 1.618 | 108,149 |
| 2023-08-08 | 1.555 | 1.594 | 1.555 | 1.565 | 1.565 | 97,209 |
| 2023-08-07 | 1.589 | 1.642 | 1.560 | 1.594 | 1.594 | 219,278 |
| 2023-08-04 | 1.546 | 1.594 | 1.546 | 1.594 | 1.594 | 42,233 |
| 2023-08-03 | 1.584 | 1.584 | 1.565 | 1.575 | 1.575 | 56,440 |
| 2023-08-02 | 1.546 | 1.580 | 1.546 | 1.580 | 1.580 | 103,198 |
| 2023-08-01 | 1.570 | 1.575 | 1.551 | 1.560 | 1.560 | 32,727 |
| 2023-07-31 | 1.570 | 1.570 | 1.546 | 1.546 | 1.546 | 49,662 |
| 2023-07-28 | 1.517 | 1.618 | 1.425 | 1.555 | 1.555 | 618,197 |
| 2023-07-27 | 1.526 | 1.526 | 1.507 | 1.522 | 1.522 | 116,816 |
| 2023-07-26 | 1.560 | 1.560 | 1.526 | 1.531 | 1.531 | 51,629 |
| 2023-07-25 | 1.555 | 1.565 | 1.546 | 1.565 | 1.565 | 34,100 |
| 2023-07-24 | 1.575 | 1.575 | 1.565 | 1.575 | 1.575 | 73,407 |
| 2023-07-21 | 1.565 | 1.584 | 1.546 | 1.584 | 1.584 | 129,063 |
| 2023-07-20 | 1.575 | 1.584 | 1.565 | 1.584 | 1.584 | 115,977 |
| 2023-07-19 | 1.584 | 1.594 | 1.565 | 1.575 | 1.575 | 117,916 |
| 2023-07-18 | 1.594 | 1.594 | 1.565 | 1.565 | 1.565 | 67,423 |
| 2023-07-17 | 1.613 | 1.613 | 1.560 | 1.594 | 1.594 | 39,000 |
| 2023-07-14 | 1.613 | 1.613 | 1.604 | 1.613 | 1.613 | 76,552 |
| 2023-07-13 | 1.594 | 1.623 | 1.594 | 1.623 | 1.623 | 216,947 |
| 2023-07-12 | 1.613 | 1.613 | 1.594 | 1.594 | 1.594 | 249,139 |
| 2023-07-11 | 1.642 | 1.642 | 1.609 | 1.609 | 1.609 | 151,500 |
| 2023-07-10 | 1.604 | 1.691 | 1.594 | 1.652 | 1.652 | 235,394 |
| 2023-07-07 | 1.652 | 1.652 | 1.589 | 1.613 | 1.613 | 164,163 |
| 2023-07-06 | 1.633 | 1.681 | 1.609 | 1.671 | 1.671 | 103,513 |
| 2023-07-05 | 1.604 | 1.691 | 1.594 | 1.633 | 1.633 | 561,780 |
| 2023-07-04 | 1.633 | 1.642 | 1.594 | 1.599 | 1.599 | 66,667 |
| 2023-07-03 | 1.662 | 1.662 | 1.618 | 1.623 | 1.623 | 101,940 |
| 2023-06-30 | 1.642 | 1.652 | 1.613 | 1.652 | 1.652 | 279,968 |
| 2023-06-29 | 1.652 | 1.662 | 1.623 | 1.662 | 1.662 | 170,953 |
| 2023-06-28 | 1.642 | 1.662 | 1.642 | 1.652 | 1.652 | 54,416 |
| 2023-06-27 | 1.657 | 1.657 | 1.642 | 1.647 | 1.647 | 109,482 |
| 2023-06-26 | 1.671 | 1.671 | 1.652 | 1.671 | 1.671 | 19,140 |
| 2023-06-23 | 1.671 | 1.676 | 1.657 | 1.662 | 1.662 | 115,787 |
| 2023-06-22 | 1.700 | 1.700 | 1.671 | 1.691 | 1.691 | 153,984 |
| 2023-06-21 | 1.691 | 1.744 | 1.671 | 1.710 | 1.710 | 224,040 |
| 2023-06-20 | 1.671 | 1.739 | 1.642 | 1.739 | 1.739 | 228,538 |
| 2023-06-19 | 1.686 | 1.686 | 1.652 | 1.686 | 1.686 | 122,889 |
| 2023-06-16 | 1.676 | 1.691 | 1.671 | 1.691 | 1.691 | 101,274 |
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.