Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	3.623	3.729	3.623	3.623	3.623	109,147
2022-01-07	3.806	3.816	3.574	3.652	3.652	390,754
2022-01-06	3.768	3.864	3.594	3.806	3.806	802,978
2022-01-05	3.661	3.806	3.545	3.690	3.690	190,008
2022-01-04	3.748	3.845	3.526	3.671	3.671	510,221
2022-01-03	3.864	3.864	3.623	3.739	3.739	353,689
2021-12-30	3.458	3.826	3.381	3.719	3.719	645,958
2021-12-29	3.372	3.565	3.323	3.565	3.565	237,940
2021-12-28	3.478	3.536	3.111	3.381	3.381	908,469
2021-12-27	3.623	3.623	3.478	3.487	3.487	198,928
2021-12-23	3.690	3.690	3.449	3.603	3.603	155,528
2021-12-22	3.671	3.671	3.333	3.526	3.526	415,654
2021-12-21	3.478	3.758	3.478	3.507	3.507	445,718
2021-12-20	2.995	3.574	2.995	3.429	3.429	788,093
2021-12-17	2.802	2.985	2.753	2.985	2.985	189,385
2021-12-16	2.724	2.908	2.724	2.831	2.831	206,815
2021-12-15	2.608	2.705	2.550	2.705	2.705	132,760
2021-12-14	2.628	2.724	2.618	2.657	2.657	98,515
2021-12-13	2.715	2.753	2.560	2.666	2.666	114,415
2021-12-10	2.647	2.763	2.560	2.744	2.744	162,178
2021-12-09	2.715	2.734	2.541	2.608	2.608	330,283
2021-12-08	2.792	2.792	2.695	2.734	2.734	46,616
2021-12-07	2.763	2.763	2.599	2.724	2.724	132,884
2021-12-06	3.043	3.043	2.492	2.705	2.705	371,432
2021-12-03	2.927	2.966	2.850	2.850	2.850	25,296
2021-12-02	3.082	3.082	2.889	2.927	2.927	365,551
2021-12-01	2.956	2.956	2.898	2.946	2.946	97,738
2021-11-30	3.140	3.140	2.937	2.956	2.956	122,338
2021-11-29	3.072	3.091	2.831	3.062	3.062	268,300
2021-11-26	2.821	2.985	2.657	2.985	2.985	206,249
2021-11-25	2.570	2.860	2.560	2.850	2.850	200,138
2021-11-24	2.512	2.647	2.512	2.599	2.599	167,915
2021-11-23	2.608	2.608	2.415	2.589	2.589	124,395
2021-11-22	2.811	2.811	2.618	2.647	2.647	264,367
2021-11-19	2.898	3.024	2.773	2.782	2.782	360,173
2021-11-18	3.410	3.410	2.850	2.946	2.946	388,965
2021-11-17	3.391	3.632	3.246	3.294	3.294	702,009
2021-11-16	2.898	3.381	2.889	3.333	3.333	537,372
2021-11-15	2.802	2.889	2.753	2.879	2.879	297,800
2021-11-12	2.792	2.831	2.705	2.744	2.744	77,472
2021-11-11	2.753	2.802	2.753	2.792	2.792	69,553
2021-11-10	2.898	2.898	2.763	2.763	2.763	109,465
2021-11-09	2.879	2.889	2.811	2.811	2.811	84,334
2021-11-08	2.985	3.130	2.773	2.879	2.879	159,167
2021-11-05	2.889	2.975	2.860	2.966	2.966	90,619
2021-11-04	2.889	2.898	2.860	2.889	2.889	29,225
2021-11-03	2.724	2.840	2.724	2.802	2.802	35,628
2021-11-02	2.705	2.773	2.686	2.734	2.734	57,167
2021-11-01	2.840	2.840	2.647	2.724	2.724	82,978
2021-10-29	2.782	2.860	2.773	2.802	2.802	45,113
2021-10-28	2.879	2.879	2.753	2.753	2.753	104,478
2021-10-27	2.889	2.898	2.850	2.860	2.860	54,618
2021-10-26	2.966	2.966	2.860	2.860	2.860	49,005
2021-10-25	3.091	3.091	2.908	2.908	2.908	34,246
2021-10-22	2.850	3.072	2.560	3.072	3.072	206,940
2021-10-21	2.889	2.898	2.840	2.860	2.860	94,661
2021-10-20	2.927	3.043	2.821	2.821	2.821	100,106
2021-10-19	2.927	2.966	2.879	2.879	2.879	121,976
2021-10-18	2.937	2.946	2.840	2.927	2.927	139,707
2021-10-15	3.188	3.333	2.705	2.937	2.937	1,284,307

← NewerPage 21 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.