Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.657	1.729	1.642	1.729	1.729	396,101
2023-06-14	1.739	1.768	1.691	1.691	1.691	224,478
2023-06-13	1.671	1.816	1.642	1.816	1.816	658,154
2023-06-12	1.739	1.739	1.642	1.700	1.700	290,842
2023-06-09	1.797	1.797	1.691	1.691	1.691	44,494
2023-06-08	1.681	1.758	1.652	1.758	1.758	205,683
2023-06-07	1.720	1.744	1.671	1.744	1.744	134,512
2023-06-06	1.734	1.768	1.662	1.715	1.715	381,796
2023-06-05	1.739	1.749	1.715	1.734	1.734	206,463
2023-06-02	2.000	2.000	1.662	1.753	1.753	943,374
2023-06-01	1.951	2.058	1.884	1.884	1.884	279,726
2023-05-31	1.980	1.990	1.932	1.971	1.971	200,964
2023-05-30	2.067	2.077	1.971	1.990	1.990	39,223
2023-05-26	1.932	2.087	1.932	2.019	2.019	97,654
2023-05-25	1.980	1.980	1.908	1.918	1.918	289,332
2023-05-24	1.980	1.990	1.932	1.971	1.971	278,149
2023-05-23	2.009	2.009	1.932	2.000	2.000	873,172
2023-05-22	2.067	2.067	1.961	2.029	2.029	124,743
2023-05-19	2.019	2.019	1.932	2.009	2.009	307,252
2023-05-16	2.048	2.058	1.932	2.029	2.029	198,026
2023-05-15	2.067	2.125	2.009	2.038	2.038	854,661
2023-05-12	2.029	2.116	2.029	2.116	2.116	212,492
2023-05-11	2.077	2.077	1.884	2.029	2.029	617,334
2023-05-10	2.087	2.087	2.019	2.087	2.087	395,533
2023-05-09	2.135	2.135	2.077	2.106	2.106	163,891
2023-05-08	2.164	2.212	2.077	2.212	2.212	279,194
2023-05-05	2.135	2.145	2.048	2.135	2.135	132,624
2023-05-04	2.135	2.222	2.096	2.135	2.135	358,486
2023-05-03	2.174	2.222	2.135	2.145	2.145	321,586
2023-05-02	2.193	2.261	2.174	2.193	2.193	253,445
2023-04-28	2.203	2.222	2.183	2.222	2.222	94,414
2023-04-27	2.241	2.251	2.174	2.203	2.203	656,970
2023-04-26	2.222	2.241	2.193	2.222	2.222	121,782
2023-04-25	2.280	2.309	2.222	2.222	2.222	330,808
2023-04-24	2.309	2.319	2.290	2.319	2.319	31,550
2023-04-21	2.299	2.309	2.261	2.309	2.309	49,000
2023-04-20	2.348	2.367	2.261	2.309	2.309	212,558
2023-04-19	2.319	2.377	2.299	2.319	2.319	810,232
2023-04-18	2.280	2.377	2.280	2.299	2.299	378,711
2023-04-17	2.319	2.319	2.232	2.299	2.299	146,025
2023-04-14	2.386	2.386	2.299	2.319	2.319	2,810,597
2023-04-13	2.367	2.396	2.319	2.357	2.357	72,358
2023-04-12	2.328	2.367	2.319	2.367	2.367	140,716
2023-04-11	2.357	2.405	2.290	2.348	2.348	80,079
2023-04-05	2.357	2.405	2.357	2.396	2.396	9,918
2023-04-04	2.357	2.415	2.338	2.367	2.367	130,223
2023-04-03	2.454	2.454	2.348	2.386	2.386	248,349
2023-03-31	2.454	2.454	2.415	2.454	2.454	117,413
2023-03-30	2.425	2.502	2.377	2.492	2.492	109,575
2023-03-29	2.463	2.492	2.251	2.425	2.425	608,042
2023-03-28	2.608	2.608	2.405	2.444	2.444	352,309
2023-03-27	2.695	2.985	2.463	2.512	2.512	1,805,131
2023-03-24	2.444	2.502	2.328	2.483	2.483	365,248
2023-03-23	2.367	2.463	2.367	2.454	2.454	20,168
2023-03-22	2.405	2.415	2.338	2.367	2.367	25,900
2023-03-21	2.405	2.463	2.367	2.405	2.405	41,648
2023-03-20	2.502	2.502	2.270	2.377	2.377	83,151
2023-03-17	2.512	2.560	2.377	2.454	2.454	375,274
2023-03-16	2.193	2.463	2.193	2.415	2.415	590,814
2023-03-15	2.241	2.270	2.183	2.261	2.261	176,629

← NewerPage 15 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.