Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.676	0.676	0.642	0.650	0.650	135,219
2026-01-28	0.630	0.650	0.622	0.650	0.650	74,048
2026-01-27	0.638	0.638	0.630	0.638	0.638	2,000
2026-01-26	0.670	0.670	0.630	0.638	0.638	103,063
2026-01-23	0.670	0.688	0.622	0.688	0.688	65,145
2026-01-22	0.618	0.638	0.602	0.630	0.630	218,105
2026-01-21	0.630	0.630	0.566	0.618	0.618	422,046
2026-01-20	0.680	0.690	0.600	0.638	0.638	329,462
2026-01-19	0.650	0.680	0.644	0.678	0.678	103,950
2026-01-16	0.664	0.674	0.644	0.644	0.644	118,087
2026-01-15	0.670	0.680	0.660	0.662	0.662	80,547
2026-01-14	0.700	0.700	0.650	0.670	0.670	71,861
2026-01-13	0.700	0.700	0.652	0.690	0.690	114,954
2026-01-12	0.640	0.700	0.630	0.660	0.660	346,961
2026-01-09	0.654	0.670	0.632	0.632	0.632	89,024
2026-01-08	0.680	0.680	0.660	0.660	0.660	44,248
2026-01-07	0.660	0.682	0.660	0.682	0.682	331,717
2026-01-06	0.672	0.698	0.670	0.678	0.678	197,572
2026-01-05	0.736	0.754	0.690	0.698	0.698	364,221
2026-01-02	0.768	0.768	0.706	0.730	0.730	153,106
2025-12-30	0.700	0.750	0.686	0.730	0.730	805,727
2025-12-29	0.702	0.764	0.688	0.700	0.700	912,198
2025-12-23	0.680	0.896	0.660	0.798	0.798	829,712
2025-12-22	0.690	0.726	0.658	0.690	0.690	819,456
2025-12-19	0.700	0.700	0.650	0.678	0.678	458,244
2025-12-18	0.650	0.698	0.640	0.666	0.666	370,869
2025-12-17	0.662	0.688	0.640	0.684	0.684	229,730
2025-12-16	0.650	0.668	0.642	0.642	0.642	89,246
2025-12-15	0.688	0.688	0.646	0.660	0.660	189,116
2025-12-12	0.608	0.816	0.574	0.692	0.692	663,507
2025-12-11	0.628	0.648	0.600	0.612	0.612	708,175
2025-12-10	0.600	0.696	0.588	0.662	0.662	467,715
2025-12-09	0.610	0.620	0.586	0.586	0.586	222,124
2025-12-08	0.596	0.648	0.596	0.616	0.616	106,010
2025-12-05	0.600	0.610	0.600	0.610	0.610	422,378
2025-12-04	0.592	0.600	0.586	0.600	0.600	94,553
2025-12-03	0.600	0.638	0.586	0.604	0.604	377,720
2025-12-02	0.590	0.600	0.572	0.600	0.600	500,390
2025-12-01	0.596	0.628	0.580	0.610	0.610	209,101
2025-11-28	0.620	0.620	0.594	0.594	0.594	192,281
2025-11-27	0.600	0.634	0.596	0.600	0.600	160,304
2025-11-26	0.608	0.608	0.552	0.608	0.608	85,534
2025-11-25	0.576	0.592	0.554	0.570	0.570	259,261
2025-11-24	0.590	0.590	0.564	0.564	0.564	192,897
2025-11-21	0.630	0.630	0.554	0.582	0.582	985,357
2025-11-20	0.620	0.620	0.610	0.610	0.610	699,979
2025-11-19	0.648	0.660	0.624	0.660	0.660	50,938
2025-11-18	0.678	0.680	0.634	0.634	0.634	630,057
2025-11-17	0.670	0.688	0.632	0.638	0.638	1,109,565
2025-11-14	0.680	0.680	0.630	0.640	0.640	167,044
2025-11-13	0.680	0.680	0.640	0.650	0.650	211,750
2025-11-12	0.642	0.672	0.642	0.654	0.654	218,559
2025-11-11	0.642	0.666	0.630	0.666	0.666	202,953
2025-11-10	0.654	0.666	0.636	0.664	0.664	684,646
2025-11-07	0.690	0.690	0.636	0.650	0.650	371,399
2025-11-06	0.670	0.686	0.648	0.658	0.658	363,600
2025-11-05	0.680	0.698	0.660	0.674	0.674	410,604
2025-11-04	0.680	0.690	0.676	0.676	0.676	229,024
2025-11-03	0.716	0.716	0.682	0.686	0.686	117,048
2025-10-31	0.678	0.698	0.676	0.680	0.680	68,731

← NewerPage 4 of 5 · 249 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.