Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.540	0.584	0.530	0.566	0.566	610,707
2026-07-23	0.540	0.540	0.538	0.538	0.538	48,860
2026-07-22	0.520	0.540	0.512	0.540	0.540	163,632
2026-07-21	0.530	0.530	0.510	0.510	0.510	201,979
2026-07-20	0.520	0.552	0.520	0.520	0.520	445,087
2026-07-17	0.512	0.520	0.470	0.504	0.504	253,757
2026-07-16	0.510	0.538	0.510	0.538	0.538	208,204
2026-07-15	0.550	0.550	0.500	0.538	0.538	105,557
2026-07-14	0.560	0.560	0.500	0.540	0.540	154,374
2026-07-13	0.534	0.556	0.534	0.556	0.556	9,500
2026-07-10	0.530	0.554	0.530	0.534	0.534	6,627
2026-07-09	0.510	0.560	0.510	0.558	0.558	50,149
2026-07-08	0.530	0.540	0.530	0.540	0.540	86,251
2026-07-07	0.558	0.560	0.540	0.556	0.556	78,605
2026-07-06	0.510	0.558	0.510	0.542	0.542	40,160
2026-07-03	0.542	0.562	0.542	0.546	0.546	16,820
2026-07-02	0.530	0.562	0.530	0.562	0.562	375,058
2026-07-01	0.540	0.540	0.502	0.540	0.540	134,609
2026-06-30	0.540	0.560	0.500	0.560	0.560	538,516
2026-06-29	0.520	0.540	0.520	0.540	0.540	7,577
2026-06-26	0.534	0.540	0.500	0.500	0.500	247,454
2026-06-25	0.540	0.560	0.520	0.550	0.550	19,310
2026-06-24	0.530	0.530	0.520	0.520	0.520	24,326
2026-06-23	0.530	0.548	0.514	0.540	0.540	46,534
2026-06-22	0.540	0.540	0.520	0.520	0.520	42,330
2026-06-19	0.540	0.540	0.540	0.540	0.540	30,000
2026-06-18	0.522	0.546	0.522	0.546	0.546	85,829
2026-06-17	0.550	0.550	0.522	0.522	0.522	21,398
2026-06-16	0.566	0.566	0.510	0.530	0.530	289,356
2026-06-15	0.540	0.560	0.512	0.540	0.540	204,431
2026-06-12	0.532	0.564	0.530	0.530	0.530	112,500
2026-06-11	0.520	0.566	0.500	0.520	0.520	432,872
2026-06-10	0.540	0.540	0.530	0.538	0.538	7,415
2026-06-09	0.528	0.550	0.526	0.530	0.530	463,647
2026-06-08	0.540	0.548	0.510	0.512	0.512	186,108
2026-06-05	0.500	0.520	0.500	0.520	0.520	442,715
2026-06-04	0.520	0.540	0.500	0.500	0.500	258,286
2026-06-03	0.524	0.536	0.500	0.500	0.500	485,947
2026-06-02	0.550	0.550	0.500	0.500	0.500	159,000
2026-06-01	0.550	0.568	0.500	0.500	0.500	126,770
2026-05-29	0.526	0.550	0.500	0.500	0.500	759,961
2026-05-28	0.542	0.542	0.496	0.496	0.496	1,322,797
2026-05-27	0.532	0.556	0.512	0.520	0.520	427,122
2026-05-26	0.560	0.560	0.520	0.524	0.524	73,452
2026-05-22	0.530	0.542	0.510	0.512	0.512	452,801
2026-05-21	0.558	0.558	0.540	0.540	0.540	160,291
2026-05-20	0.556	0.556	0.536	0.542	0.542	298,312
2026-05-19	0.532	0.558	0.522	0.558	0.558	280,553
2026-05-18	0.520	0.580	0.500	0.550	0.550	690,823
2026-05-15	0.548	0.548	0.540	0.540	0.540	80,000
2026-05-13	0.568	0.568	0.540	0.540	0.540	530,853
2026-05-12	0.570	0.570	0.520	0.550	0.550	414,039
2026-05-11	0.550	0.562	0.520	0.538	0.538	248,274
2026-05-08	0.560	0.560	0.536	0.550	0.550	26,092
2026-05-07	0.550	0.556	0.540	0.544	0.544	172,866
2026-05-06	0.562	0.562	0.550	0.550	0.550	182,870
2026-05-05	0.580	0.588	0.560	0.570	0.570	499,428
2026-05-04	0.600	0.600	0.564	0.566	0.566	194,119
2026-04-30	0.568	0.608	0.562	0.600	0.600	351,514
2026-04-29	0.566	0.566	0.560	0.566	0.566	45,852

← NewerPage 2 of 21 · 1,259 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.