Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.676	0.734	0.657	0.663	0.663	1,117,895
2025-02-11	0.657	0.703	0.647	0.690	0.690	939,078
2025-02-10	0.696	0.769	0.589	0.674	0.674	1,289,389
2025-02-07	0.713	0.740	0.688	0.715	0.715	936,181
2025-02-06	0.715	0.804	0.682	0.742	0.742	2,372,660
2025-02-05	0.771	0.771	0.676	0.721	0.721	2,638,366
2025-02-04	0.786	0.819	0.709	0.725	0.725	7,502,054
2025-02-03	0.628	0.833	0.599	0.754	0.754	16,625,410
2025-01-31	0.564	0.580	0.549	0.562	0.562	1,245,719
2025-01-30	0.578	0.580	0.562	0.564	0.564	353,107
2025-01-29	0.566	0.580	0.531	0.580	0.580	952,051
2025-01-28	0.618	0.618	0.562	0.578	0.578	1,149,472
2025-01-27	0.589	0.589	0.558	0.589	0.589	684,639
2025-01-24	0.599	0.599	0.566	0.589	0.589	2,003,602
2025-01-23	0.605	0.609	0.553	0.576	0.576	581,647
2025-01-22	0.657	0.657	0.539	0.597	0.597	2,005,444
2025-01-21	0.539	0.618	0.495	0.580	0.580	1,062,394
2025-01-20	0.466	0.541	0.445	0.541	0.541	1,482,906
2025-01-17	0.464	0.473	0.446	0.464	0.464	670,624
2025-01-16	0.508	0.508	0.458	0.464	0.464	1,073,084
2025-01-15	0.512	0.539	0.483	0.491	0.491	930,471
2025-01-14	0.483	0.545	0.466	0.522	0.522	1,178,568
2025-01-13	0.485	0.529	0.446	0.483	0.483	1,569,366
2025-01-10	0.506	0.570	0.465	0.483	0.483	1,466,025
2025-01-09	0.483	0.576	0.483	0.512	0.512	1,364,221
2025-01-08	0.438	0.531	0.435	0.485	0.485	2,132,345
2025-01-07	0.440	0.444	0.422	0.437	0.437	447,592
2025-01-06	0.429	0.442	0.407	0.433	0.433	1,078,695
2025-01-03	0.454	0.470	0.428	0.433	0.433	689,301
2025-01-02	0.473	0.473	0.416	0.454	0.454	212,171
2024-12-30	0.426	0.444	0.415	0.442	0.442	998,814
2024-12-27	0.473	0.473	0.416	0.425	0.425	811,537
2024-12-23	0.414	0.421	0.405	0.417	0.417	977,498
2024-12-20	0.464	0.464	0.411	0.421	0.421	1,401,655
2024-12-19	0.444	0.454	0.435	0.437	0.437	353,248
2024-12-18	0.444	0.476	0.444	0.476	0.476	376,585
2024-12-17	0.464	0.464	0.435	0.445	0.445	690,802
2024-12-16	0.510	0.510	0.434	0.466	0.466	3,711,201
2024-12-13	0.512	0.512	0.495	0.506	0.506	440,095
2024-12-12	0.483	0.570	0.483	0.514	0.514	1,852,535
2024-12-11	0.508	0.522	0.489	0.491	0.491	1,182,010
2024-12-10	0.473	0.531	0.473	0.510	0.510	1,553,022
2024-12-09	0.473	0.522	0.415	0.522	0.522	1,107,363
2024-12-06	0.481	0.499	0.452	0.473	0.473	780,686
2024-12-05	0.614	0.614	0.465	0.465	0.465	2,165,435
2024-12-04	0.560	0.618	0.558	0.599	0.599	860,993
2024-12-03	0.551	0.570	0.497	0.558	0.558	1,299,799
2024-12-02	0.572	0.572	0.504	0.522	0.522	400,922
2024-11-29	0.522	0.574	0.502	0.541	0.541	1,511,577
2024-11-28	0.601	0.647	0.493	0.529	0.529	2,619,871
2024-11-27	0.482	0.580	0.469	0.580	0.580	4,659,340
2024-11-26	0.472	0.551	0.445	0.479	0.479	1,064,740
2024-11-25	0.462	0.468	0.445	0.459	0.459	141,394
2024-11-22	0.483	0.493	0.454	0.469	0.469	833,635
2024-11-21	0.512	0.529	0.454	0.485	0.485	1,267,837
2024-11-20	0.529	0.529	0.479	0.512	0.512	546,333
2024-11-19	0.547	0.547	0.485	0.512	0.512	323,882
2024-11-18	0.551	0.551	0.455	0.522	0.522	418,854
2024-11-15	0.471	0.471	0.425	0.453	0.453	1,460,119
2024-11-14	0.502	0.502	0.416	0.436	0.436	934,285

← NewerPage 8 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.