Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.270	2.299	2.193	2.241	2.241	240,812
2023-03-13	2.338	2.338	2.077	2.251	2.251	529,243
2023-03-10	2.328	2.396	2.222	2.319	2.319	194,671
2023-03-09	2.338	2.348	2.280	2.348	2.348	64,079
2023-03-08	2.357	2.415	2.319	2.386	2.386	300,258
2023-03-07	2.367	2.415	2.357	2.396	2.396	184,365
2023-03-06	2.512	2.512	2.386	2.415	2.415	70,830
2023-03-03	2.309	2.608	2.261	2.454	2.454	290,824
2023-03-02	2.309	2.319	2.280	2.299	2.299	102,001
2023-03-01	2.319	2.338	2.261	2.319	2.319	249,653
2023-02-28	2.261	2.367	2.193	2.357	2.357	376,706
2023-02-27	2.309	2.309	2.029	2.232	2.232	382,558
2023-02-24	2.386	2.386	2.270	2.319	2.319	160,883
2023-02-23	2.357	2.405	2.290	2.357	2.357	167,131
2023-02-22	2.319	2.367	2.270	2.270	2.270	131,001
2023-02-21	2.367	2.405	2.328	2.328	2.328	67,788
2023-02-20	2.377	2.434	2.319	2.357	2.357	101,473
2023-02-17	2.386	2.396	2.338	2.377	2.377	76,843
2023-02-16	2.261	2.377	2.261	2.377	2.377	193,503
2023-02-15	2.309	2.338	2.241	2.309	2.309	122,683
2023-02-14	2.251	2.309	2.222	2.309	2.309	346,039
2023-02-13	2.338	2.338	2.261	2.261	2.261	218,950
2023-02-10	2.396	2.396	2.309	2.357	2.357	181,256
2023-02-09	2.290	2.357	2.270	2.357	2.357	160,733
2023-02-08	2.251	2.290	2.232	2.280	2.280	208,659
2023-02-07	2.261	2.299	2.241	2.280	2.280	34,340
2023-02-06	2.270	2.290	2.241	2.280	2.280	68,203
2023-02-03	2.290	2.309	2.280	2.309	2.309	43,608
2023-02-02	2.290	2.319	2.270	2.280	2.280	546,038
2023-02-01	2.261	2.280	2.241	2.270	2.270	34,537
2023-01-31	2.309	2.309	2.241	2.290	2.290	106,842
2023-01-30	2.261	2.309	2.232	2.309	2.309	205,891
2023-01-27	2.270	2.319	2.232	2.299	2.299	227,416
2023-01-26	2.261	2.319	2.251	2.309	2.309	118,837
2023-01-25	2.270	2.319	2.241	2.299	2.299	195,880
2023-01-24	2.270	2.319	2.241	2.309	2.309	240,096
2023-01-23	2.232	2.348	2.232	2.319	2.319	82,307
2023-01-20	2.261	2.319	2.251	2.319	2.319	45,880
2023-01-19	2.299	2.299	2.222	2.290	2.290	166,110
2023-01-18	2.270	2.309	2.251	2.299	2.299	52,770
2023-01-17	2.405	2.405	2.222	2.280	2.280	487,584
2023-01-16	2.280	2.415	2.261	2.415	2.415	167,533
2023-01-13	2.280	2.309	2.261	2.309	2.309	127,036
2023-01-12	2.319	2.367	2.232	2.270	2.270	129,895
2023-01-11	2.241	2.367	2.222	2.367	2.367	293,240
2023-01-10	2.232	2.309	2.222	2.309	2.309	20,557
2023-01-09	2.319	2.319	2.232	2.309	2.309	104,819
2023-01-06	2.309	2.338	2.280	2.309	2.309	57,430
2023-01-05	2.299	2.348	2.261	2.328	2.328	190,628
2023-01-04	2.290	2.319	2.154	2.290	2.290	59,938
2023-01-03	2.367	2.367	2.222	2.290	2.290	266,186
2023-01-02	2.309	2.377	2.241	2.377	2.377	81,975
2022-12-30	2.338	2.357	2.241	2.280	2.280	205,291
2022-12-29	2.396	2.396	2.270	2.348	2.348	370,278
2022-12-28	2.434	2.434	2.319	2.357	2.357	413,477
2022-12-27	2.463	2.492	2.377	2.405	2.405	289,057
2022-12-23	2.492	2.531	2.415	2.434	2.434	255,768
2022-12-22	2.512	2.589	2.463	2.560	2.560	485,254
2022-12-21	2.425	2.502	2.425	2.473	2.473	203,489
2022-12-20	2.483	2.541	2.415	2.492	2.492	360,490

← NewerPage 16 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.