Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.705	0.754	0.628	0.676	0.676	908,305
2025-08-06	0.707	0.707	0.616	0.669	0.669	1,821,614
2025-08-05	0.705	0.705	0.647	0.669	0.669	364,567
2025-08-04	0.725	0.725	0.657	0.680	0.680	1,665,756
2025-08-01	0.703	0.703	0.667	0.678	0.678	467,211
2025-07-31	0.670	0.694	0.670	0.680	0.680	313,155
2025-07-30	0.676	0.688	0.663	0.684	0.684	671,201
2025-07-29	0.709	0.717	0.667	0.676	0.676	1,605,270
2025-07-28	0.725	0.788	0.686	0.707	0.707	249,649
2025-07-25	0.773	0.773	0.686	0.717	0.717	665,912
2025-07-24	0.715	0.734	0.653	0.734	0.734	376,133
2025-07-23	0.725	0.742	0.715	0.723	0.723	11,702
2025-07-22	0.676	0.773	0.676	0.696	0.696	74,239
2025-07-21	0.676	0.715	0.676	0.711	0.711	71,260
2025-07-18	0.713	0.713	0.678	0.705	0.705	31,503
2025-07-17	0.713	0.713	0.634	0.705	0.705	686,041
2025-07-16	0.715	0.715	0.678	0.696	0.696	261,447
2025-07-15	0.763	0.763	0.680	0.698	0.698	69,751
2025-07-14	0.705	0.713	0.678	0.696	0.696	228,737
2025-07-11	0.696	0.730	0.686	0.707	0.707	227,348
2025-07-10	0.773	0.773	0.682	0.696	0.696	117,294
2025-07-09	0.728	0.744	0.699	0.699	0.699	121,016
2025-07-08	0.715	0.715	0.703	0.709	0.709	96,911
2025-07-07	0.678	0.763	0.678	0.707	0.707	398,625
2025-07-04	0.725	0.725	0.696	0.719	0.719	507,935
2025-07-03	0.732	0.732	0.698	0.725	0.725	356,509
2025-07-02	0.725	0.769	0.682	0.740	0.740	82,484
2025-07-01	0.746	0.761	0.678	0.732	0.732	219,568
2025-06-30	0.730	0.748	0.676	0.728	0.728	925,177
2025-06-27	0.773	0.773	0.727	0.754	0.754	368,366
2025-06-26	0.773	0.773	0.730	0.773	0.773	201,357
2025-06-25	0.757	0.773	0.707	0.773	0.773	545,782
2025-06-24	0.759	0.759	0.713	0.725	0.725	210,059
2025-06-23	0.860	0.860	0.715	0.725	0.725	135,434
2025-06-20	0.738	0.792	0.738	0.750	0.750	148,579
2025-06-19	0.734	0.781	0.667	0.738	0.738	1,054,671
2025-06-18	0.699	0.763	0.676	0.763	0.763	852,852
2025-06-17	0.815	0.815	0.676	0.715	0.715	665,137
2025-06-16	0.773	0.829	0.736	0.744	0.744	883,463
2025-06-13	0.796	0.831	0.761	0.765	0.765	1,232,901
2025-06-12	0.860	0.869	0.798	0.821	0.821	948,125
2025-06-11	0.868	0.895	0.850	0.868	0.868	443,545
2025-06-10	0.850	0.891	0.835	0.856	0.856	641,337
2025-06-06	0.841	0.879	0.819	0.860	0.860	817,099
2025-06-05	0.802	0.908	0.798	0.850	0.850	1,727,251
2025-06-04	0.842	0.850	0.773	0.800	0.800	880,967
2025-06-03	0.821	0.927	0.773	0.796	0.796	3,540,948
2025-06-02	0.831	0.839	0.812	0.831	0.831	151,540
2025-05-30	0.869	0.869	0.817	0.841	0.841	461,956
2025-05-28	0.860	0.879	0.833	0.858	0.858	405,018
2025-05-27	0.879	0.889	0.860	0.860	0.860	269,412
2025-05-26	0.868	0.873	0.850	0.856	0.856	321,795
2025-05-23	0.869	0.869	0.848	0.868	0.868	217,995
2025-05-22	0.860	0.877	0.848	0.869	0.869	86,501
2025-05-21	0.877	0.877	0.860	0.860	0.860	1,748,253
2025-05-20	0.879	0.883	0.869	0.879	0.879	499,192
2025-05-19	0.871	0.902	0.869	0.881	0.881	511,439
2025-05-16	0.873	0.879	0.860	0.879	0.879	253,577
2025-05-15	0.898	0.898	0.860	0.873	0.873	819,824
2025-05-14	0.935	0.935	0.835	0.869	0.869	1,605,209

← NewerPage 6 of 21 · 1,257 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.