Huddlestock Fintech As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-30	0.686	0.703	0.657	0.676	0.676	570,759
2025-10-29	0.667	0.701	0.665	0.690	0.690	483,167
2025-10-28	0.676	0.699	0.649	0.699	0.699	501,569
2025-10-27	0.659	0.676	0.657	0.676	0.676	272,390
2025-10-24	0.659	0.667	0.642	0.657	0.657	891,341
2025-10-23	0.643	0.661	0.643	0.661	0.661	646,307
2025-10-22	0.667	0.674	0.640	0.657	0.657	230,397
2025-10-21	0.657	0.676	0.647	0.670	0.670	272,639
2025-10-20	0.655	0.676	0.638	0.676	0.676	286,956
2025-10-17	0.676	0.684	0.663	0.667	0.667	86,900
2025-10-16	0.667	0.734	0.667	0.696	0.696	39,098
2025-10-15	0.696	0.703	0.647	0.696	0.696	179,209
2025-10-14	0.667	0.705	0.657	0.696	0.696	106,078
2025-10-13	0.636	0.696	0.636	0.670	0.670	141,424
2025-10-10	0.694	0.694	0.649	0.672	0.672	121,983
2025-10-09	0.670	0.670	0.624	0.649	0.649	659,557
2025-10-08	0.732	0.765	0.657	0.690	0.690	868,720
2025-10-07	0.734	0.750	0.717	0.750	0.750	19,180
2025-10-06	0.686	0.759	0.686	0.754	0.754	42,724
2025-10-03	0.676	0.783	0.674	0.783	0.783	200,165
2025-10-02	0.696	0.715	0.672	0.684	0.684	202,677
2025-10-01	0.690	0.694	0.670	0.694	0.694	58,433
2025-09-30	0.657	0.707	0.657	0.694	0.694	691,123
2025-09-29	0.636	0.661	0.634	0.657	0.657	157,268
2025-09-26	0.676	0.676	0.628	0.630	0.630	255,448
2025-09-25	0.638	0.676	0.638	0.657	0.657	520,650
2025-09-24	0.657	0.657	0.638	0.645	0.645	290,095
2025-09-23	0.638	0.655	0.628	0.647	0.647	368,931
2025-09-22	0.614	0.643	0.611	0.630	0.630	410,181
2025-09-19	0.634	0.657	0.603	0.628	0.628	502,449
2025-09-18	0.647	0.663	0.640	0.647	0.647	28,667
2025-09-17	0.638	0.669	0.638	0.645	0.645	16,934
2025-09-16	0.640	0.649	0.638	0.645	0.645	160,970
2025-09-15	0.676	0.676	0.636	0.638	0.638	162,162
2025-09-12	0.640	0.649	0.634	0.645	0.645	40,796
2025-09-11	0.657	0.657	0.651	0.651	0.651	39,842
2025-09-10	0.649	0.672	0.645	0.663	0.663	434,727
2025-09-09	0.667	0.667	0.628	0.647	0.647	163,419
2025-09-08	0.640	0.645	0.614	0.645	0.645	443,649
2025-09-05	0.628	0.676	0.618	0.638	0.638	747,566
2025-09-04	0.676	0.676	0.628	0.628	0.628	331,107
2025-09-03	0.657	0.676	0.616	0.642	0.642	605,754
2025-09-02	0.694	0.699	0.645	0.690	0.690	368,851
2025-09-01	0.723	0.723	0.647	0.698	0.698	322,489
2025-08-29	0.744	0.744	0.665	0.711	0.711	2,033,053
2025-08-28	0.841	0.841	0.734	0.754	0.754	598,113
2025-08-27	0.709	0.773	0.709	0.771	0.771	991,232
2025-08-26	0.709	0.744	0.699	0.707	0.707	608,404
2025-08-25	0.701	0.755	0.676	0.730	0.730	738,359
2025-08-22	0.684	0.713	0.672	0.713	0.713	558,933
2025-08-21	0.655	0.750	0.655	0.692	0.692	1,930,171
2025-08-20	0.672	0.674	0.638	0.657	0.657	756,630
2025-08-19	0.694	0.694	0.676	0.690	0.690	137,483
2025-08-18	0.717	0.717	0.676	0.696	0.696	303,278
2025-08-15	0.696	0.719	0.680	0.719	0.719	75,925

← NewerPage 5 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.