Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.560	0.582	0.556	0.556	0.556	285,766
2026-04-27	0.570	0.582	0.552	0.570	0.570	470,953
2026-04-24	0.582	0.582	0.570	0.570	0.570	206,176
2026-04-23	0.580	0.628	0.580	0.582	0.582	139,158
2026-04-22	0.640	0.640	0.584	0.594	0.594	91,896
2026-04-21	0.584	0.596	0.580	0.580	0.580	320,870
2026-04-20	0.600	0.646	0.580	0.596	0.596	389,923
2026-04-17	0.600	0.648	0.572	0.648	0.648	150,487
2026-04-16	0.590	0.608	0.572	0.594	0.594	132,003
2026-04-15	0.600	0.622	0.592	0.606	0.606	171,265
2026-04-14	0.602	0.626	0.580	0.610	0.610	521,710
2026-04-13	0.640	0.640	0.592	0.620	0.620	371,630
2026-04-10	0.578	0.650	0.554	0.610	0.610	842,212
2026-04-09	0.594	0.594	0.550	0.560	0.560	393,845
2026-04-08	0.560	0.588	0.534	0.570	0.570	572,714
2026-04-07	0.548	0.566	0.522	0.560	0.560	209,246
2026-04-01	0.520	0.554	0.520	0.554	0.554	220,050
2026-03-31	0.550	0.550	0.510	0.550	0.550	197,158
2026-03-30	0.568	0.568	0.524	0.530	0.530	205,800
2026-03-27	0.574	0.574	0.520	0.540	0.540	127,773
2026-03-26	0.520	0.548	0.514	0.548	0.548	154,939
2026-03-25	0.600	0.600	0.522	0.556	0.556	364,907
2026-03-24	0.562	0.578	0.514	0.556	0.556	54,895
2026-03-23	0.530	0.600	0.522	0.530	0.530	810,221
2026-03-20	0.568	0.570	0.540	0.550	0.550	112,569
2026-03-19	0.570	0.600	0.520	0.584	0.584	361,763
2026-03-18	0.582	0.582	0.550	0.550	0.550	112,436
2026-03-17	0.588	0.588	0.550	0.584	0.584	34,657
2026-03-16	0.530	0.592	0.530	0.592	0.592	53,750
2026-03-13	0.580	0.580	0.510	0.538	0.538	266,262
2026-03-12	0.560	0.586	0.540	0.540	0.540	106,844
2026-03-11	0.560	0.578	0.550	0.550	0.550	7,149
2026-03-10	0.598	0.598	0.550	0.568	0.568	4,349
2026-03-09	0.540	0.586	0.532	0.540	0.540	52,974
2026-03-06	0.566	0.566	0.542	0.542	0.542	214,136
2026-03-05	0.546	0.566	0.536	0.566	0.566	166,928
2026-03-04	0.578	0.578	0.520	0.560	0.560	102,603
2026-03-03	0.560	0.560	0.530	0.550	0.550	157,646
2026-03-02	0.620	0.620	0.550	0.570	0.570	179,168
2026-02-27	0.532	0.600	0.520	0.600	0.600	901,170
2026-02-26	0.600	0.600	0.483	0.566	0.566	2,234,120
2026-02-25	0.600	0.642	0.558	0.558	0.558	465,739
2026-02-24	0.594	0.600	0.584	0.600	0.600	143,116
2026-02-23	0.594	0.600	0.594	0.594	0.594	15,714
2026-02-20	0.588	0.618	0.580	0.610	0.610	249,910
2026-02-19	0.594	0.594	0.580	0.580	0.580	166,532
2026-02-18	0.582	0.590	0.580	0.590	0.590	223,027
2026-02-17	0.590	0.600	0.590	0.600	0.600	138,021
2026-02-16	0.588	0.598	0.580	0.584	0.584	348,576
2026-02-13	0.582	0.606	0.570	0.600	0.600	453,987
2026-02-12	0.600	0.636	0.582	0.586	0.586	129,749
2026-02-11	0.630	0.630	0.592	0.600	0.600	154,595
2026-02-10	0.612	0.638	0.580	0.634	0.634	267,732
2026-02-09	0.648	0.650	0.600	0.612	0.612	228,352
2026-02-06	0.610	0.640	0.580	0.614	0.614	250,104
2026-02-05	0.600	0.676	0.600	0.620	0.620	432,512
2026-02-04	0.630	0.630	0.600	0.600	0.600	92,707
2026-02-03	0.604	0.630	0.604	0.620	0.620	17,757
2026-02-02	0.640	0.694	0.570	0.610	0.610	1,204,493
2026-01-30	0.642	0.650	0.630	0.644	0.644	134,506

← NewerPage 3 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.