Huddlestock Fintech As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 2.744 | 2.850 | 2.744 | 2.744 | 2.744 | 242,155 |
| 2022-04-01 | 2.860 | 2.860 | 2.657 | 2.753 | 2.753 | 458,014 |
| 2022-03-31 | 2.811 | 2.869 | 2.773 | 2.840 | 2.840 | 364,978 |
| 2022-03-30 | 2.802 | 2.879 | 2.782 | 2.821 | 2.821 | 216,294 |
| 2022-03-29 | 2.937 | 2.937 | 2.782 | 2.850 | 2.850 | 138,734 |
| 2022-03-28 | 2.792 | 3.033 | 2.705 | 2.879 | 2.879 | 366,322 |
| 2022-03-25 | 2.782 | 2.811 | 2.657 | 2.724 | 2.724 | 589,274 |
| 2022-03-24 | 2.802 | 2.869 | 2.628 | 2.753 | 2.753 | 700,963 |
| 2022-03-23 | 2.927 | 2.927 | 2.744 | 2.821 | 2.821 | 791,097 |
| 2022-03-22 | 2.908 | 3.014 | 2.850 | 2.917 | 2.917 | 374,188 |
| 2022-03-21 | 3.062 | 3.062 | 2.937 | 3.014 | 3.014 | 200,279 |
| 2022-03-18 | 3.091 | 3.178 | 2.995 | 3.043 | 3.043 | 158,397 |
| 2022-03-17 | 3.188 | 3.188 | 3.004 | 3.188 | 3.188 | 479,943 |
| 2022-03-16 | 3.188 | 3.217 | 3.033 | 3.149 | 3.149 | 548,354 |
| 2022-03-15 | 2.937 | 3.275 | 2.917 | 3.111 | 3.111 | 804,990 |
| 2022-03-14 | 2.850 | 3.140 | 2.802 | 2.985 | 2.985 | 754,940 |
| 2022-03-11 | 2.840 | 2.879 | 2.753 | 2.850 | 2.850 | 371,332 |
| 2022-03-10 | 2.802 | 2.889 | 2.715 | 2.850 | 2.850 | 689,600 |
| 2022-03-09 | 2.821 | 2.831 | 2.773 | 2.831 | 2.831 | 166,712 |
| 2022-03-08 | 2.860 | 2.860 | 2.715 | 2.840 | 2.840 | 303,927 |
| 2022-03-07 | 2.753 | 2.889 | 2.686 | 2.889 | 2.889 | 337,600 |
| 2022-03-04 | 2.889 | 2.917 | 2.763 | 2.782 | 2.782 | 658,559 |
| 2022-03-03 | 3.004 | 3.014 | 2.869 | 2.898 | 2.898 | 257,824 |
| 2022-03-02 | 2.821 | 3.111 | 2.811 | 2.985 | 2.985 | 179,283 |
| 2022-03-01 | 2.917 | 2.966 | 2.850 | 2.889 | 2.889 | 243,389 |
| 2022-02-28 | 2.898 | 2.898 | 2.821 | 2.889 | 2.889 | 247,328 |
| 2022-02-25 | 2.946 | 2.946 | 2.802 | 2.869 | 2.869 | 265,531 |
| 2022-02-24 | 2.995 | 2.995 | 2.724 | 2.879 | 2.879 | 806,271 |
| 2022-02-23 | 3.120 | 3.169 | 3.062 | 3.111 | 3.111 | 210,627 |
| 2022-02-22 | 3.091 | 3.285 | 2.908 | 3.091 | 3.091 | 367,098 |
| 2022-02-21 | 3.381 | 3.381 | 3.236 | 3.236 | 3.236 | 679,091 |
| 2022-02-18 | 3.275 | 3.275 | 3.140 | 3.236 | 3.236 | 452,889 |
| 2022-02-17 | 3.082 | 3.130 | 3.014 | 3.091 | 3.091 | 328,360 |
| 2022-02-16 | 3.072 | 3.072 | 2.966 | 3.024 | 3.024 | 145,324 |
| 2022-02-15 | 3.091 | 3.091 | 2.956 | 3.043 | 3.043 | 298,930 |
| 2022-02-14 | 3.120 | 3.120 | 2.937 | 3.043 | 3.043 | 194,643 |
| 2022-02-11 | 2.966 | 3.227 | 2.889 | 3.111 | 3.111 | 427,462 |
| 2022-02-10 | 3.478 | 3.478 | 2.908 | 2.937 | 2.937 | 673,755 |
| 2022-02-09 | 3.285 | 3.333 | 3.198 | 3.198 | 3.198 | 442,359 |
| 2022-02-08 | 3.285 | 3.323 | 3.198 | 3.217 | 3.217 | 691,577 |
| 2022-02-07 | 3.372 | 3.391 | 3.178 | 3.198 | 3.198 | 524,768 |
| 2022-02-04 | 2.975 | 3.314 | 2.802 | 3.227 | 3.227 | 999,066 |
| 2022-02-03 | 2.995 | 3.072 | 2.898 | 2.927 | 2.927 | 257,250 |
| 2022-02-02 | 3.091 | 3.169 | 2.956 | 2.966 | 2.966 | 587,430 |
| 2022-02-01 | 3.091 | 3.285 | 2.917 | 3.043 | 3.043 | 600,725 |
| 2022-01-31 | 3.043 | 3.091 | 2.792 | 2.995 | 2.995 | 335,493 |
| 2022-01-28 | 2.985 | 3.091 | 2.917 | 3.043 | 3.043 | 283,206 |
| 2022-01-27 | 2.860 | 2.985 | 2.850 | 2.898 | 2.898 | 134,688 |
| 2022-01-26 | 2.860 | 3.033 | 2.860 | 2.946 | 2.946 | 322,068 |
| 2022-01-25 | 2.995 | 3.062 | 2.705 | 2.840 | 2.840 | 357,596 |
| 2022-01-24 | 3.149 | 3.159 | 2.753 | 2.917 | 2.917 | 745,282 |
| 2022-01-21 | 3.275 | 3.323 | 3.024 | 3.091 | 3.091 | 591,826 |
| 2022-01-20 | 3.304 | 3.304 | 3.033 | 3.217 | 3.217 | 813,781 |
| 2022-01-19 | 3.207 | 3.362 | 3.207 | 3.285 | 3.285 | 229,568 |
| 2022-01-18 | 3.381 | 3.429 | 3.062 | 3.352 | 3.352 | 487,947 |
| 2022-01-17 | 3.526 | 3.526 | 3.256 | 3.381 | 3.381 | 713,869 |
| 2022-01-14 | 3.381 | 3.545 | 3.178 | 3.362 | 3.362 | 622,067 |
| 2022-01-13 | 3.681 | 3.758 | 3.507 | 3.555 | 3.555 | 394,135 |
| 2022-01-12 | 3.719 | 3.768 | 3.555 | 3.594 | 3.594 | 254,650 |
| 2022-01-11 | 3.661 | 3.661 | 3.526 | 3.652 | 3.652 | 188,339 |
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.