Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.647	2.647	2.473	2.521	2.521	136,822
2022-12-16	2.647	2.676	2.550	2.628	2.628	112,457
2022-12-15	2.676	2.705	2.550	2.550	2.550	351,256
2022-12-14	2.802	2.802	2.666	2.705	2.705	366,915
2022-12-13	2.560	2.792	2.521	2.753	2.753	1,182,034
2022-12-12	2.415	2.705	2.415	2.570	2.570	1,376,986
2022-12-09	2.415	2.483	2.377	2.396	2.396	224,250
2022-12-08	2.454	2.492	2.328	2.492	2.492	447,866
2022-12-07	2.502	2.531	2.377	2.483	2.483	446,929
2022-12-06	2.579	2.579	2.463	2.560	2.560	268,666
2022-12-05	2.589	2.589	2.463	2.589	2.589	246,201
2022-12-02	2.531	2.579	2.415	2.570	2.570	494,664
2022-12-01	2.415	2.473	2.386	2.463	2.463	310,951
2022-11-30	2.377	2.415	2.328	2.377	2.377	120,955
2022-11-29	2.319	2.454	2.319	2.454	2.454	265,414
2022-11-28	2.463	2.463	2.299	2.367	2.367	524,305
2022-11-25	2.396	2.502	2.319	2.502	2.502	843,628
2022-11-24	2.425	2.425	2.328	2.348	2.348	272,269
2022-11-23	2.579	2.579	2.396	2.396	2.396	306,768
2022-11-22	2.328	2.608	2.261	2.608	2.608	721,636
2022-11-21	2.405	2.405	2.251	2.309	2.309	193,417
2022-11-18	2.541	2.560	2.338	2.415	2.415	247,065
2022-11-17	2.444	2.492	2.415	2.492	2.492	49,728
2022-11-16	2.541	2.589	2.405	2.444	2.444	421,504
2022-11-15	2.319	2.463	2.222	2.319	2.319	488,129
2022-11-14	2.222	2.377	2.222	2.290	2.290	82,974
2022-11-11	2.338	2.396	2.222	2.261	2.261	383,542
2022-11-10	2.319	2.377	2.241	2.319	2.319	50,160
2022-11-09	2.328	2.357	2.232	2.299	2.299	322,971
2022-11-08	2.367	2.396	2.280	2.348	2.348	98,587
2022-11-07	2.183	2.367	2.183	2.367	2.367	180,754
2022-11-04	2.299	2.357	2.270	2.357	2.357	57,743
2022-11-03	2.319	2.338	2.222	2.328	2.328	204,454
2022-11-02	2.193	2.319	2.174	2.319	2.319	262,981
2022-11-01	2.270	2.270	2.135	2.203	2.203	358,963
2022-10-31	2.319	2.319	2.241	2.290	2.290	65,518
2022-10-28	2.270	2.319	2.270	2.280	2.280	232,079
2022-10-27	2.328	2.338	2.270	2.270	2.270	270,458
2022-10-26	2.386	2.396	2.319	2.348	2.348	131,728
2022-10-25	2.367	2.434	2.290	2.367	2.367	234,547
2022-10-24	2.415	2.415	2.319	2.367	2.367	80,652
2022-10-21	2.454	2.454	2.319	2.357	2.357	167,181
2022-10-20	2.415	2.444	2.367	2.415	2.415	87,232
2022-10-19	2.434	2.434	2.319	2.415	2.415	263,447
2022-10-18	2.415	2.454	2.328	2.434	2.434	248,780
2022-10-17	2.290	2.367	2.241	2.348	2.348	256,580
2022-10-14	2.396	2.405	2.290	2.348	2.348	163,038
2022-10-13	2.290	2.415	2.290	2.396	2.396	243,243
2022-10-12	2.415	2.463	2.309	2.396	2.396	278,585
2022-10-11	2.367	2.608	2.328	2.454	2.454	438,790
2022-10-10	2.444	2.444	2.319	2.328	2.328	130,221
2022-10-07	2.405	2.492	2.405	2.492	2.492	118,404
2022-10-06	2.560	2.608	2.415	2.463	2.463	179,233
2022-10-05	2.454	2.512	2.367	2.512	2.512	202,692
2022-10-04	2.348	2.405	2.299	2.348	2.348	167,886
2022-10-03	2.241	2.357	2.222	2.357	2.357	163,015
2022-09-30	2.261	2.328	2.241	2.241	2.241	370,348
2022-09-29	2.367	2.367	2.309	2.309	2.309	55,269
2022-09-28	2.348	2.367	2.261	2.367	2.367	120,237
2022-09-27	2.319	2.492	2.290	2.492	2.492	150,105

← NewerPage 17 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.