Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.792	3.053	2.734	2.831	2.831	743,802
2022-07-04	2.792	2.792	2.705	2.792	2.792	228,393
2022-07-01	2.657	2.802	2.657	2.802	2.802	62,459
2022-06-30	2.715	2.831	2.686	2.831	2.831	109,452
2022-06-29	2.879	2.898	2.724	2.821	2.821	276,015
2022-06-28	2.898	3.024	2.869	2.917	2.917	193,128
2022-06-27	2.831	3.014	2.831	2.985	2.985	162,548
2022-06-24	2.995	3.024	2.850	2.946	2.946	221,020
2022-06-23	3.140	3.140	2.879	2.956	2.956	112,363
2022-06-22	3.188	3.207	2.995	3.053	3.053	265,905
2022-06-21	3.256	3.265	3.140	3.217	3.217	235,949
2022-06-20	3.178	3.236	3.082	3.217	3.217	312,095
2022-06-17	3.236	3.236	2.946	3.062	3.062	414,509
2022-06-16	3.207	3.207	2.889	2.995	2.995	435,586
2022-06-15	3.217	3.681	2.705	3.111	3.111	1,725,535
2022-06-14	2.753	3.043	2.618	2.995	2.995	551,459
2022-06-13	3.072	3.072	2.850	2.898	2.898	702,474
2022-06-10	3.082	3.169	3.043	3.149	3.149	382,229
2022-06-09	3.323	3.323	3.043	3.188	3.188	295,861
2022-06-08	3.401	3.401	3.314	3.314	3.314	157,544
2022-06-07	3.343	3.410	3.294	3.372	3.372	379,741
2022-06-03	3.304	3.343	3.256	3.314	3.314	259,745
2022-06-02	3.333	3.343	3.246	3.246	3.246	90,929
2022-06-01	3.410	3.478	3.285	3.314	3.314	411,434
2022-05-31	3.343	3.362	3.314	3.362	3.362	147,018
2022-05-30	3.246	3.343	3.236	3.275	3.275	470,734
2022-05-27	3.130	3.265	3.101	3.188	3.188	488,500
2022-05-25	3.101	3.246	3.004	3.140	3.140	137,078
2022-05-24	3.043	3.130	3.033	3.072	3.072	150,427
2022-05-23	3.285	3.285	3.024	3.140	3.140	458,531
2022-05-20	3.352	3.352	3.178	3.265	3.265	855,712
2022-05-19	3.140	3.449	3.024	3.275	3.275	1,325,202
2022-05-18	2.898	3.082	2.898	2.966	2.966	726,146
2022-05-16	2.657	3.149	2.647	2.879	2.879	895,453
2022-05-13	2.377	2.744	2.348	2.647	2.647	808,623
2022-05-12	2.512	2.560	2.183	2.367	2.367	1,441,973
2022-05-11	2.473	2.531	2.319	2.377	2.377	308,791
2022-05-10	2.357	2.463	2.299	2.415	2.415	289,609
2022-05-09	2.386	2.405	2.232	2.367	2.367	352,564
2022-05-06	2.367	2.415	2.348	2.367	2.367	100,646
2022-05-05	2.473	2.483	2.367	2.367	2.367	518,536
2022-05-04	2.396	2.405	2.309	2.396	2.396	354,482
2022-05-03	2.425	2.425	2.338	2.377	2.377	132,033
2022-05-02	2.434	2.502	2.319	2.377	2.377	304,425
2022-04-29	2.405	2.492	2.367	2.492	2.492	105,748
2022-04-28	2.425	2.425	2.280	2.396	2.396	457,905
2022-04-27	2.415	2.512	2.357	2.386	2.386	227,090
2022-04-26	2.473	2.512	2.463	2.463	2.463	175,515
2022-04-25	2.473	2.502	2.348	2.483	2.483	169,410
2022-04-22	2.599	2.608	2.473	2.512	2.512	401,203
2022-04-21	2.599	2.618	2.550	2.570	2.570	54,908
2022-04-20	2.608	2.637	2.521	2.637	2.637	192,748
2022-04-19	2.734	2.734	2.628	2.628	2.628	167,484
2022-04-13	2.763	2.792	2.666	2.695	2.695	43,998
2022-04-12	2.802	2.802	2.676	2.724	2.724	285,089
2022-04-11	2.821	2.879	2.647	2.850	2.850	261,040
2022-04-08	2.705	2.840	2.686	2.802	2.802	632,307
2022-04-07	2.657	2.773	2.637	2.666	2.666	366,200
2022-04-06	2.753	2.753	2.628	2.657	2.657	337,149
2022-04-05	2.792	2.802	2.705	2.724	2.724	137,182

← NewerPage 19 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.