Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.898	0.933	0.897	0.908	0.908	501,271
2025-05-12	0.947	0.954	0.926	0.926	0.926	156,747
2025-05-09	0.941	0.949	0.920	0.943	0.943	470,203
2025-05-08	0.947	0.976	0.908	0.947	0.947	1,074,035
2025-05-07	0.966	0.966	0.926	0.945	0.945	531,227
2025-05-06	0.995	0.995	0.914	0.947	0.947	820,476
2025-05-05	0.869	0.995	0.869	0.976	0.976	1,746,164
2025-05-02	0.889	0.918	0.869	0.871	0.871	587,802
2025-04-30	0.962	0.962	0.864	0.868	0.868	1,703,855
2025-04-29	0.918	0.931	0.873	0.924	0.924	1,205,769
2025-04-28	0.976	1.014	0.918	0.931	0.931	1,076,737
2025-04-25	1.101	1.121	0.966	1.029	1.029	1,276,729
2025-04-24	1.087	1.130	1.034	1.043	1.043	975,031
2025-04-23	1.150	1.150	1.043	1.072	1.072	355,206
2025-04-22	1.063	1.159	1.029	1.063	1.063	900,089
2025-04-16	1.058	1.068	0.971	1.058	1.058	821,937
2025-04-15	1.217	1.251	1.024	1.063	1.063	2,565,461
2025-04-14	1.401	1.401	1.174	1.208	1.208	1,566,722
2025-04-11	1.140	1.237	1.140	1.217	1.217	1,018,372
2025-04-10	1.159	1.198	1.082	1.140	1.140	1,184,647
2025-04-09	0.981	1.034	0.927	0.985	0.985	345,789
2025-04-08	1.063	1.063	0.976	1.034	1.034	576,599
2025-04-07	0.981	1.063	0.898	1.034	1.034	1,606,737
2025-04-04	1.092	1.092	1.024	1.063	1.063	810,901
2025-04-03	1.097	1.159	1.029	1.135	1.135	1,013,825
2025-04-02	1.237	1.256	1.111	1.183	1.183	710,174
2025-04-01	1.087	1.256	1.082	1.203	1.203	1,018,743
2025-03-31	1.198	1.198	1.077	1.082	1.082	923,600
2025-03-28	1.203	1.280	1.116	1.203	1.203	2,536,679
2025-03-27	1.333	1.343	1.198	1.232	1.232	2,262,036
2025-03-26	1.464	1.526	1.222	1.348	1.348	8,158,631
2025-03-25	0.931	1.386	0.908	1.386	1.386	14,457,190
2025-03-24	0.742	0.898	0.680	0.898	0.898	4,052,257
2025-03-21	0.725	0.725	0.670	0.715	0.715	704,732
2025-03-20	0.725	0.734	0.696	0.717	0.717	387,446
2025-03-19	0.686	0.715	0.665	0.715	0.715	209,664
2025-03-18	0.715	0.744	0.676	0.705	0.705	390,394
2025-03-17	0.725	0.757	0.686	0.707	0.707	423,129
2025-03-14	0.725	0.752	0.688	0.719	0.719	1,194,708
2025-03-13	0.667	0.686	0.647	0.686	0.686	319,923
2025-03-12	0.674	0.725	0.659	0.676	0.676	558,502
2025-03-11	0.667	0.674	0.628	0.669	0.669	421,761
2025-03-10	0.773	0.773	0.667	0.676	0.676	426,681
2025-03-07	0.628	0.715	0.591	0.715	0.715	1,704,328
2025-03-06	0.580	0.618	0.553	0.618	0.618	384,792
2025-03-05	0.580	0.618	0.531	0.580	0.580	2,392,977
2025-03-04	0.732	0.732	0.483	0.580	0.580	1,292,964
2025-03-03	0.725	0.725	0.676	0.707	0.707	241,691
2025-02-28	0.676	0.742	0.638	0.742	0.742	546,585
2025-02-27	0.763	0.773	0.661	0.723	0.723	912,455
2025-02-26	0.703	0.763	0.669	0.734	0.734	987,066
2025-02-25	0.696	0.719	0.655	0.694	0.694	696,388
2025-02-24	0.676	0.686	0.647	0.667	0.667	2,093,937
2025-02-21	0.638	0.676	0.560	0.672	0.672	1,401,456
2025-02-20	0.684	0.684	0.640	0.640	0.640	527,951
2025-02-19	0.705	0.705	0.628	0.669	0.669	748,901
2025-02-18	0.618	0.744	0.585	0.670	0.670	1,781,366
2025-02-17	0.580	0.624	0.551	0.599	0.599	548,123
2025-02-14	0.618	0.628	0.535	0.585	0.585	1,460,300
2025-02-13	0.667	0.690	0.618	0.628	0.628	1,104,524

← NewerPage 7 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.