Huddly AS (OSL:HDLY)
Norway
· Delayed Price · Currency is NOK 15.40
0.00 (0.00%)
At close: Dec 5, 2025
Huddly AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 10.55 | 11.10 | 10.55 | 11.10 | 11.10 | 1.37% | 237 |
| Oct 10, 2025 | 10.80 | 10.95 | 10.75 | 10.95 | 10.95 | -0.45% | 3,880 |
| Oct 9, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 5,100 |
| Oct 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 7, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.36% | 10,032 |
| Oct 6, 2025 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | 1.38% | 975 |
| Oct 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.36% | 916 |
| Oct 2, 2025 | 11.95 | 11.95 | 11.05 | 11.05 | 11.05 | -0.45% | 251 |
| Oct 1, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -1.33% | 5,489 |
| Sep 30, 2025 | 10.85 | 11.30 | 10.85 | 11.25 | 11.25 | -4.26% | 11,335 |
| Sep 29, 2025 | 11.25 | 12.00 | 11.25 | 11.75 | 11.75 | -1.67% | 48,196 |
| Sep 26, 2025 | 11.50 | 11.95 | 11.00 | 11.95 | 11.95 | 10.65% | 27,755 |
| Sep 25, 2025 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | -0.92% | 13,306 |
| Sep 24, 2025 | 11.80 | 11.95 | 10.90 | 10.90 | 10.90 | -0.91% | 29,493 |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 2,000 |
| Sep 19, 2025 | 11.05 | 11.05 | 10.70 | 10.90 | 10.90 | 0.93% | 18,820 |
| Sep 18, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 1,305 |
| Sep 17, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | -2.28% | 1,725 |
| Sep 16, 2025 | 11.00 | 11.10 | 10.95 | 10.95 | 10.95 | 0.46% | 11,260 |
| Sep 15, 2025 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -0.46% | 8,595 |
| Sep 12, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 1.39% | 2,496 |
| Sep 11, 2025 | 10.85 | 10.85 | 10.70 | 10.80 | 10.80 | -1.82% | 18,989 |
| Sep 10, 2025 | 11.15 | 11.15 | 10.70 | 11.00 | 11.00 | 1.85% | 5,279 |
| Sep 9, 2025 | 11.15 | 11.15 | 10.80 | 10.80 | 10.80 | -2.70% | 79,081 |
| Sep 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | 1,000 |
| Sep 5, 2025 | 11.20 | 11.25 | 10.90 | 10.90 | 10.90 | -6.03% | 19,239 |
| Sep 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 6.42% | 207 |
| Sep 3, 2025 | 11.95 | 11.95 | 10.90 | 10.90 | 10.90 | -0.91% | 399 |
| Sep 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.08% | 15 |
| Sep 1, 2025 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | - | 8,451 |
| Aug 29, 2025 | 11.60 | 11.75 | 11.35 | 11.35 | 11.35 | -2.16% | 1,885 |
| Aug 28, 2025 | 11.05 | 11.60 | 10.90 | 11.60 | 11.60 | 4.50% | 11,568 |
| Aug 27, 2025 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | -1.33% | 1,152 |
| Aug 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 25, 2025 | 11.15 | 11.80 | 11.15 | 11.25 | 11.25 | -2.60% | 3,200 |
| Aug 22, 2025 | 12.40 | 12.40 | 11.50 | 11.55 | 11.55 | -7.60% | 26,000 |
| Aug 21, 2025 | 13.00 | 13.00 | 11.50 | 12.50 | 12.50 | -3.85% | 20,926 |
| Aug 20, 2025 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | 4.00% | 3,258 |
| Aug 19, 2025 | 11.30 | 12.50 | 11.30 | 12.50 | 12.50 | -1.96% | 2,642 |
| Aug 18, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.67% | 15 |
| Aug 15, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -1.50% | 41 |
| Aug 14, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 0.38% | 3,301 |
| Aug 13, 2025 | 12.60 | 13.25 | 12.60 | 13.25 | 13.25 | 2.71% | 3,015 |
| Aug 12, 2025 | 12.00 | 13.50 | 12.00 | 12.90 | 12.90 | -3.73% | 5,062 |
| Aug 11, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | -0.37% | 321 |
| Aug 8, 2025 | 13.25 | 13.45 | 13.10 | 13.45 | 13.45 | 4.67% | 4,868 |
| Aug 7, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.05% | 20,109 |
| Aug 6, 2025 | 12.50 | 12.85 | 12.35 | 12.35 | 12.35 | 1.65% | 298 |
| Aug 5, 2025 | 12.05 | 12.15 | 12.00 | 12.15 | 12.15 | -3.19% | 2,000 |
| Aug 4, 2025 | 12.55 | 12.55 | 12.15 | 12.55 | 12.55 | 2.45% | 4,649 |
| Aug 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% | 784 |
| Jul 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jul 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | 27 |
| Jul 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 100 |
| Jul 28, 2025 | 13.25 | 13.25 | 12.50 | 12.50 | 12.50 | -4.94% | 500 |
| Jul 25, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 3.54% | 1 |
| Jul 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 79 |
| Jul 23, 2025 | 12.00 | 13.00 | 12.00 | 12.50 | 12.50 | 3.73% | 1,743 |
| Jul 22, 2025 | 13.25 | 13.25 | 12.05 | 12.05 | 12.05 | -1.63% | 3,383 |
| Jul 21, 2025 | 12.15 | 12.45 | 11.70 | 12.25 | 12.25 | -5.77% | 4,775 |