Huddly AS (OSL:HDLY)
Norway
· Delayed Price · Currency is NOK 20.20
-1.80 (-8.18%)
Mar 9, 2026, 3:01 PM CET
Huddly AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.50 | 22.50 | 20.20 | 20.20 | 20.20 | -8.18% | 1,931 |
| Mar 6, 2026 | 21.40 | 22.00 | 21.30 | 22.00 | 22.00 | 3.77% | 2,064 |
| Mar 5, 2026 | 22.40 | 22.40 | 21.00 | 21.20 | 21.20 | 0.95% | 7,483 |
| Mar 4, 2026 | 20.50 | 21.00 | 20.20 | 21.00 | 21.00 | 3.45% | 9,619 |
| Mar 3, 2026 | 20.00 | 21.40 | 20.00 | 20.30 | 20.30 | -3.33% | 6,827 |
| Mar 2, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -1.41% | 217 |
| Feb 27, 2026 | 21.20 | 21.30 | 20.10 | 21.30 | 21.30 | 1.43% | 19,101 |
| Feb 26, 2026 | 20.00 | 24.00 | 20.00 | 21.00 | 21.00 | 1.45% | 18,260 |
| Feb 25, 2026 | 23.30 | 23.30 | 19.85 | 20.70 | 20.70 | -13.03% | 49,663 |
| Feb 24, 2026 | 22.80 | 24.50 | 22.30 | 23.80 | 23.80 | -3.64% | 4,880 |
| Feb 23, 2026 | 24.10 | 24.70 | 23.00 | 24.70 | 24.70 | 3.35% | 6,440 |
| Feb 20, 2026 | 24.90 | 24.90 | 23.30 | 23.90 | 23.90 | -3.63% | 2,203 |
| Feb 19, 2026 | 23.00 | 24.90 | 23.00 | 24.80 | 24.80 | 1.22% | 4,554 |
| Feb 18, 2026 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | - | 3,260 |
| Feb 17, 2026 | 23.90 | 24.50 | 23.80 | 24.50 | 24.50 | 2.08% | 2,211 |
| Feb 16, 2026 | 23.80 | 24.90 | 23.80 | 24.00 | 24.00 | -2.83% | 1,928 |
| Feb 13, 2026 | 23.80 | 24.70 | 23.80 | 24.70 | 24.70 | -0.40% | 565 |
| Feb 12, 2026 | 24.90 | 24.90 | 24.40 | 24.80 | 24.80 | 7.83% | 442 |
| Feb 11, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -3.77% | 4,098 |
| Feb 10, 2026 | 26.00 | 26.00 | 23.90 | 23.90 | 23.90 | -4.40% | 7,619 |
| Feb 9, 2026 | 23.50 | 25.00 | 23.00 | 25.00 | 25.00 | 13.64% | 20,508 |
| Feb 6, 2026 | 24.20 | 24.20 | 21.40 | 22.00 | 22.00 | -4.35% | 26,199 |
| Feb 5, 2026 | 24.00 | 24.00 | 22.30 | 23.00 | 23.00 | - | 43,441 |
| Feb 4, 2026 | 20.00 | 23.00 | 18.05 | 23.00 | 23.00 | 15.00% | 142,639 |
| Feb 3, 2026 | 13.50 | 21.50 | 13.50 | 20.00 | 20.00 | 35.14% | 79,232 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | -1.33% | 1,167 |
| Jan 30, 2026 | 13.90 | 15.20 | 13.90 | 15.00 | 15.00 | 11.11% | 18,924 |
| Jan 29, 2026 | 13.15 | 13.50 | 13.10 | 13.50 | 13.50 | 3.05% | 6,147 |
| Jan 28, 2026 | 12.75 | 13.10 | 12.75 | 13.10 | 13.10 | 1.95% | 251 |
| Jan 27, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Jan 26, 2026 | 13.20 | 13.40 | 12.85 | 12.85 | 12.85 | -0.77% | 11,104 |
| Jan 23, 2026 | 12.95 | 13.05 | 12.65 | 12.95 | 12.95 | -0.38% | 6,305 |
| Jan 22, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -1.52% | 2,996 |
| Jan 21, 2026 | 12.50 | 13.75 | 12.50 | 13.20 | 13.20 | 8.64% | 2,395 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.15 | 12.15 | 12.15 | -5.08% | 273,364 |
| Jan 19, 2026 | 13.65 | 14.00 | 12.80 | 12.80 | 12.80 | -5.19% | 13,045 |
| Jan 16, 2026 | 14.60 | 14.60 | 13.50 | 13.50 | 13.50 | -4.26% | 9,983 |
| Jan 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | 2 |
| Jan 14, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 2.86% | 3,524 |
| Jan 13, 2026 | 13.75 | 14.50 | 13.60 | 14.00 | 14.00 | -6.67% | 9,992 |
| Jan 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 412 |
| Jan 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 11.11% | 10 |
| Jan 8, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | -3.57% | 1,200 |
| Jan 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jan 6, 2026 | 14.75 | 14.75 | 14.00 | 14.00 | 14.00 | -7.28% | 3,526 |
| Jan 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 200 |
| Jan 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 6,996 |
| Dec 30, 2025 | 13.05 | 14.95 | 12.50 | 14.95 | 14.95 | -4.47% | 4,144 |
| Dec 29, 2025 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | 7.93% | 746 |
| Dec 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 22, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 974 |
| Dec 19, 2025 | 13.65 | 14.50 | 13.45 | 14.50 | 14.50 | -3.01% | 1,377 |
| Dec 18, 2025 | 14.00 | 14.95 | 14.00 | 14.95 | 14.95 | -0.33% | 110 |
| Dec 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 16, 2025 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | -0.66% | 12,729 |
| Dec 15, 2025 | 15.00 | 15.20 | 14.70 | 15.10 | 15.10 | -4.43% | 7,329 |
| Dec 12, 2025 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 5.33% | 14,321 |
| Dec 11, 2025 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 2.39% | 15,125 |
| Dec 10, 2025 | 12.90 | 14.85 | 12.90 | 14.65 | 14.65 | 2.45% | 6,332 |
| Dec 9, 2025 | 13.00 | 14.30 | 13.00 | 14.30 | 14.30 | 5.54% | 192 |
| Dec 8, 2025 | 13.90 | 14.30 | 13.55 | 13.55 | 13.55 | -12.01% | 1,382 |
| Dec 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Dec 4, 2025 | 15.45 | 15.45 | 13.35 | 15.40 | 15.40 | 3.01% | 425 |
| Dec 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Dec 2, 2025 | 13.80 | 14.95 | 13.80 | 14.95 | 14.95 | -3.55% | 110 |
| Dec 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 28, 2025 | 15.95 | 15.95 | 14.45 | 15.50 | 15.50 | 0.65% | 8,198 |
| Nov 27, 2025 | 15.20 | 15.95 | 13.70 | 15.40 | 15.40 | 8.83% | 11,242 |
| Nov 26, 2025 | 14.10 | 14.15 | 13.10 | 14.15 | 14.15 | 6.79% | 15,895 |
| Nov 25, 2025 | 12.10 | 13.50 | 12.00 | 13.25 | 13.25 | 11.34% | 17,479 |
| Nov 24, 2025 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | 2.59% | 4,370 |
| Nov 21, 2025 | 11.15 | 11.60 | 11.15 | 11.60 | 11.60 | 6.91% | 10,699 |
| Nov 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -5.65% | 3 |
| Nov 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 5.02% | 40 |
| Nov 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Nov 17, 2025 | 11.20 | 11.95 | 10.95 | 10.95 | 10.95 | -1.35% | 3,059 |
| Nov 14, 2025 | 10.60 | 11.10 | 10.50 | 11.10 | 11.10 | 3.74% | 11,600 |
| Nov 13, 2025 | 11.00 | 11.00 | 10.55 | 10.70 | 10.70 | -5.73% | 2,439 |
| Nov 12, 2025 | 11.45 | 11.45 | 10.60 | 11.35 | 11.35 | -1.30% | 4 |
| Nov 11, 2025 | 11.80 | 11.80 | 11.10 | 11.50 | 11.50 | 6.48% | 6,179 |
| Nov 10, 2025 | 11.50 | 11.90 | 10.80 | 10.80 | 10.80 | -1.82% | 2,458 |
| Nov 7, 2025 | 11.25 | 11.30 | 10.80 | 11.00 | 11.00 | -3.93% | 10,026 |
| Nov 6, 2025 | 10.05 | 11.75 | 10.05 | 11.45 | 11.45 | 4.09% | 15,343 |
| Nov 5, 2025 | 10.35 | 11.05 | 10.20 | 11.00 | 11.00 | - | 328 |
| Nov 4, 2025 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | 2.80% | 424 |
| Nov 3, 2025 | 10.45 | 10.75 | 10.45 | 10.70 | 10.70 | 2.88% | 16,047 |
| Oct 31, 2025 | 10.70 | 11.00 | 10.30 | 10.40 | 10.40 | -2.80% | 14,362 |
| Oct 30, 2025 | 10.20 | 10.90 | 10.20 | 10.70 | 10.70 | -0.93% | 1,250 |
| Oct 29, 2025 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | -1.82% | 11,626 |
| Oct 28, 2025 | 11.85 | 11.85 | 11.00 | 11.00 | 11.00 | - | 1,505 |
| Oct 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 270 |
| Oct 24, 2025 | 10.90 | 11.00 | 10.50 | 11.00 | 11.00 | -5.98% | 22,733 |
| Oct 23, 2025 | 10.50 | 11.80 | 10.45 | 11.70 | 11.70 | 9.86% | 6,794 |
| Oct 22, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 3.40% | 2,656 |
| Oct 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 20, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -4.19% | 2,536 |
| Oct 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.42% | 201 |
| Oct 16, 2025 | 10.95 | 11.20 | 10.60 | 10.60 | 10.60 | 0.47% | 14,215 |
| Oct 15, 2025 | 10.65 | 10.65 | 10.15 | 10.55 | 10.55 | 1.93% | 1,270 |
| Oct 14, 2025 | 10.60 | 10.75 | 10.30 | 10.35 | 10.35 | -6.76% | 7,674 |