Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.448	0.522	0.426	0.450	0.450	588,471
2024-11-12	0.460	0.481	0.435	0.444	0.444	695,092
2024-11-11	0.483	0.512	0.455	0.495	0.495	646,489
2024-11-08	0.463	0.529	0.435	0.520	0.520	726,460
2024-11-07	0.466	0.474	0.437	0.452	0.452	923,088
2024-11-06	0.464	0.482	0.464	0.476	0.476	210,914
2024-11-05	0.522	0.526	0.449	0.482	0.482	757,254
2024-11-04	0.425	0.564	0.425	0.504	0.504	1,184,987
2024-11-01	0.465	0.539	0.459	0.473	0.473	594,657
2024-10-31	0.502	0.512	0.459	0.485	0.485	1,724,958
2024-10-30	0.512	0.549	0.483	0.508	0.508	572,988
2024-10-29	0.522	0.541	0.493	0.502	0.502	723,678
2024-10-28	0.528	0.543	0.504	0.522	0.522	546,336
2024-10-25	0.551	0.551	0.516	0.528	0.528	821,110
2024-10-24	0.551	0.551	0.516	0.537	0.537	444,321
2024-10-23	0.541	0.564	0.514	0.541	0.541	190,556
2024-10-22	0.551	0.551	0.514	0.539	0.539	544,773
2024-10-21	0.558	0.558	0.514	0.545	0.545	115,991
2024-10-18	0.520	0.566	0.499	0.531	0.531	1,315,923
2024-10-17	0.568	0.568	0.502	0.510	0.510	529,550
2024-10-16	0.537	0.541	0.524	0.528	0.528	831,131
2024-10-15	0.531	0.539	0.522	0.537	0.537	352,803
2024-10-14	0.566	0.566	0.520	0.528	0.528	546,289
2024-10-11	0.568	0.568	0.545	0.545	0.545	140,001
2024-10-10	0.541	0.566	0.541	0.553	0.553	44,100
2024-10-09	0.541	0.562	0.522	0.560	0.560	717,219
2024-10-08	0.560	0.560	0.528	0.551	0.551	100,500
2024-10-07	0.533	0.566	0.533	0.541	0.541	342,473
2024-10-04	0.568	0.568	0.524	0.551	0.551	244,735
2024-10-03	0.531	0.568	0.524	0.551	0.551	218,656
2024-10-02	0.549	0.558	0.512	0.531	0.531	1,036,811
2024-10-01	0.570	0.570	0.526	0.570	0.570	1,955,378
2024-09-30	0.603	0.603	0.553	0.564	0.564	274,583
2024-09-27	0.543	0.578	0.543	0.578	0.578	217,004
2024-09-26	0.580	0.580	0.547	0.572	0.572	2,793,506
2024-09-25	0.655	0.655	0.613	0.649	0.649	465,530
2024-09-24	0.638	0.657	0.609	0.620	0.620	496,544
2024-09-23	0.626	0.626	0.562	0.599	0.599	397,655
2024-09-20	0.645	0.651	0.609	0.628	0.628	802,643
2024-09-19	0.618	0.655	0.618	0.638	0.638	747,552
2024-09-18	0.613	0.657	0.589	0.657	0.657	1,079,687
2024-09-17	0.599	0.663	0.580	0.613	0.613	1,091,056
2024-09-16	0.732	0.732	0.580	0.580	0.580	882,282
2024-09-13	0.638	0.670	0.555	0.670	0.670	988,680
2024-09-12	0.558	0.676	0.533	0.607	0.607	1,296,358
2024-09-11	0.551	0.580	0.551	0.551	0.551	276,894
2024-09-10	0.578	0.578	0.539	0.549	0.549	201,613
2024-09-09	0.628	0.628	0.541	0.562	0.562	224,699
2024-09-06	0.638	0.638	0.531	0.628	0.628	229,833
2024-09-05	0.694	0.694	0.580	0.618	0.618	63,015
2024-09-04	0.738	0.738	0.522	0.582	0.582	92,141
2024-09-03	0.580	0.580	0.520	0.531	0.531	270,320
2024-09-02	0.580	0.580	0.520	0.556	0.556	252,878
2024-08-30	0.522	0.609	0.522	0.526	0.526	95,461
2024-08-29	0.599	0.599	0.502	0.528	0.528	2,170,666
2024-08-28	0.628	0.651	0.601	0.647	0.647	1,695,446
2024-08-27	0.618	0.645	0.585	0.626	0.626	496,689
2024-08-26	0.674	0.674	0.616	0.653	0.653	331,459
2024-08-23	0.560	0.752	0.531	0.609	0.609	7,933,682
2024-08-22	0.560	0.560	0.512	0.541	0.541	471,666

← NewerPage 9 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.