Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.319	2.492	2.290	2.492	2.492	150,105
2022-09-26	2.348	2.357	2.203	2.348	2.348	248,357
2022-09-23	2.396	2.405	2.232	2.357	2.357	218,290
2022-09-22	2.405	2.425	2.328	2.405	2.405	111,432
2022-09-21	2.415	2.454	2.348	2.405	2.405	128,804
2022-09-20	2.502	2.502	2.367	2.415	2.415	129,024
2022-09-19	2.444	2.512	2.367	2.444	2.444	189,799
2022-09-16	2.570	2.657	2.483	2.531	2.531	181,955
2022-09-15	2.686	2.695	2.550	2.608	2.608	230,927
2022-09-14	2.695	2.695	2.608	2.647	2.647	174,723
2022-09-13	2.744	2.744	2.657	2.686	2.686	87,942
2022-09-12	2.753	2.782	2.686	2.744	2.744	224,892
2022-09-09	2.705	2.879	2.666	2.763	2.763	781,441
2022-09-08	2.744	2.753	2.512	2.657	2.657	588,816
2022-09-07	2.763	2.763	2.531	2.531	2.531	168,364
2022-09-06	2.695	2.705	2.608	2.637	2.637	320,797
2022-09-05	2.705	2.724	2.618	2.695	2.695	168,905
2022-09-02	2.628	2.724	2.560	2.715	2.715	191,254
2022-09-01	2.705	2.705	2.512	2.599	2.599	128,601
2022-08-31	2.666	2.744	2.647	2.676	2.676	11,401
2022-08-30	2.628	2.773	2.608	2.666	2.666	161,964
2022-08-29	2.618	2.744	2.599	2.666	2.666	232,796
2022-08-26	2.695	2.734	2.628	2.734	2.734	119,573
2022-08-25	2.753	2.753	2.608	2.705	2.705	203,296
2022-08-24	2.753	2.831	2.695	2.705	2.705	408,020
2022-08-23	2.705	2.753	2.695	2.715	2.715	29,575
2022-08-22	2.753	2.753	2.570	2.705	2.705	588,705
2022-08-19	2.792	2.792	2.560	2.676	2.676	308,893
2022-08-18	2.879	2.889	2.608	2.705	2.705	537,424
2022-08-17	2.995	3.207	2.966	3.024	3.024	533,511
2022-08-16	2.763	3.014	2.715	2.995	2.995	255,721
2022-08-15	2.744	2.763	2.705	2.744	2.744	65,898
2022-08-12	2.695	2.753	2.686	2.744	2.744	117,042
2022-08-11	2.686	2.744	2.647	2.724	2.724	146,565
2022-08-10	2.686	2.744	2.666	2.744	2.744	45,464
2022-08-09	2.715	2.715	2.608	2.666	2.666	183,554
2022-08-08	2.724	2.850	2.686	2.773	2.773	167,976
2022-08-05	2.705	2.724	2.618	2.724	2.724	76,390
2022-08-04	2.705	2.705	2.628	2.695	2.695	74,271
2022-08-03	2.647	2.695	2.637	2.695	2.695	23,603
2022-08-02	2.657	2.666	2.367	2.666	2.666	206,941
2022-08-01	2.763	2.763	2.589	2.647	2.647	183,577
2022-07-29	2.782	2.802	2.686	2.686	2.686	130,720
2022-07-28	2.763	2.763	2.695	2.744	2.744	42,684
2022-07-27	2.811	2.811	2.705	2.792	2.792	90,838
2022-07-26	2.734	2.811	2.676	2.724	2.724	160,315
2022-07-25	2.715	2.763	2.715	2.724	2.724	26,497
2022-07-22	2.715	2.831	2.676	2.773	2.773	232,286
2022-07-21	2.831	2.946	2.753	2.782	2.782	60,727
2022-07-20	2.676	2.831	2.628	2.811	2.811	153,485
2022-07-19	2.608	2.647	2.579	2.628	2.628	44,682
2022-07-18	2.705	2.705	2.560	2.628	2.628	174,121
2022-07-15	2.647	2.782	2.599	2.744	2.744	106,058
2022-07-14	2.753	2.773	2.637	2.705	2.705	137,615
2022-07-13	2.763	2.763	2.705	2.763	2.763	42,364
2022-07-12	2.753	2.811	2.753	2.753	2.753	210,576
2022-07-11	2.705	2.792	2.618	2.792	2.792	185,764
2022-07-08	2.724	2.831	2.724	2.744	2.744	40,528
2022-07-07	2.782	2.831	2.705	2.831	2.831	226,102
2022-07-06	2.753	2.956	2.753	2.898	2.898	184,581

← NewerPage 18 of 22 · 1,261 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.