Skip to main content
Huddlestock Fintech AS (OSL:HUDL)
Norway flag Norway · Delayed Price · Currency is NOK
0.610
+0.010 (1.67%)
At close: Dec 5, 2025

Huddlestock Fintech AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.600.610.600.610.611.67%422,378
Dec 4, 20250.590.600.590.600.60-0.66%94,553
Dec 3, 20250.600.640.590.600.600.67%377,720
Dec 2, 20250.590.600.570.600.60-1.64%500,390
Dec 1, 20250.600.630.580.610.612.69%209,101
Nov 28, 20250.620.620.590.590.59-1.00%192,281
Nov 27, 20250.600.630.600.600.60-1.32%160,304
Nov 26, 20250.610.610.550.610.616.67%85,534
Nov 25, 20250.580.590.550.570.571.06%259,261
Nov 24, 20250.590.590.560.560.56-3.09%192,897
Nov 21, 20250.630.630.550.580.58-4.59%985,357
Nov 20, 20250.620.620.610.610.61-7.58%699,979
Nov 19, 20250.650.660.620.660.664.10%50,938
Nov 18, 20250.680.680.630.630.63-0.63%630,057
Nov 17, 20250.670.690.630.640.64-0.31%1,109,565
Nov 14, 20250.680.680.630.640.64-1.54%167,044
Nov 13, 20250.680.680.640.650.65-0.61%211,750
Nov 12, 20250.640.670.640.650.65-1.80%218,559
Nov 11, 20250.640.670.630.670.670.30%202,953
Nov 10, 20250.650.670.640.660.662.15%684,646
Nov 7, 20250.690.690.640.650.65-1.22%371,399
Nov 6, 20250.670.690.650.660.66-2.37%363,600
Nov 5, 20250.680.700.660.670.67-0.30%410,604
Nov 4, 20250.680.690.680.680.68-1.46%229,024
Nov 3, 20250.720.720.680.690.69-2.56%117,048
Oct 31, 20250.700.720.700.700.540.57%68,731
Oct 30, 20250.710.730.680.700.54-1.96%570,759
Oct 29, 20250.690.730.690.710.55-1.38%483,167
Oct 28, 20250.700.720.670.720.563.43%501,569
Oct 27, 20250.680.700.680.700.542.94%272,390
Oct 24, 20250.680.690.660.680.52-0.58%891,341
Oct 23, 20250.670.680.670.680.530.59%646,307
Oct 22, 20250.690.700.660.680.52-2.02%230,397
Oct 21, 20250.680.700.670.690.53-0.86%272,639
Oct 20, 20250.680.700.660.700.541.45%286,956
Oct 17, 20250.700.710.690.690.53-4.17%86,900
Oct 16, 20250.690.760.690.720.55-39,098
Oct 15, 20250.720.730.670.720.55-179,209
Oct 14, 20250.690.730.680.720.553.75%106,078
Oct 13, 20250.660.720.660.690.53-0.29%141,424
Oct 10, 20250.720.720.670.700.543.57%121,983
Oct 9, 20250.690.690.650.670.52-5.88%659,557
Oct 8, 20250.760.790.680.710.55-7.99%868,720
Oct 7, 20250.760.780.740.780.60-0.51%19,180
Oct 6, 20250.710.790.710.780.60-3.70%42,724
Oct 3, 20250.700.810.700.810.6214.41%200,165
Oct 2, 20250.720.740.700.710.54-1.39%202,677
Oct 1, 20250.710.720.690.720.55-58,433
Sep 30, 20250.680.730.680.720.555.59%691,123
Sep 29, 20250.660.680.660.680.524.29%157,268
Sep 26, 20250.700.700.650.650.50-4.12%255,448
Sep 25, 20250.660.700.660.680.521.80%520,650
Sep 24, 20250.680.680.660.670.51-0.30%290,095
Sep 23, 20250.660.680.650.670.522.76%368,931
Sep 22, 20250.640.670.630.650.500.31%410,181
Sep 19, 20250.660.680.620.650.50-2.99%502,449
Sep 18, 20250.670.690.660.670.520.30%28,667
Sep 17, 20250.660.690.660.670.51-16,934
Sep 16, 20250.660.670.660.670.511.21%160,970
Sep 15, 20250.700.700.660.660.51-1.20%162,162
Sep 12, 20250.660.670.660.670.51-0.89%40,796
Sep 11, 20250.680.680.670.670.52-1.75%39,842
Sep 10, 20250.670.700.670.690.532.39%434,727
Sep 9, 20250.690.690.650.670.520.30%163,419
Sep 8, 20250.660.670.640.670.511.21%443,649
Sep 5, 20250.650.700.640.660.511.54%747,566
Sep 4, 20250.700.700.650.650.50-2.11%331,107
Sep 3, 20250.680.700.640.660.51-7.00%605,754
Sep 2, 20250.720.720.670.710.55-1.11%368,851
Sep 1, 20250.750.750.670.720.56-1.90%322,489
Aug 29, 20250.770.770.690.740.57-5.64%2,033,053
Aug 28, 20250.870.870.760.780.60-2.26%598,113
Aug 27, 20250.730.800.730.800.619.02%991,232
Aug 26, 20250.730.770.720.730.56-3.17%608,404
Aug 25, 20250.730.780.700.760.582.44%738,359
Aug 22, 20250.710.740.700.740.573.07%558,933
Aug 21, 20250.680.780.680.720.555.29%1,930,171
Aug 20, 20250.700.700.660.680.52-4.76%756,630
Aug 19, 20250.720.720.700.710.55-0.83%137,483
Aug 18, 20250.740.740.700.720.55-3.23%303,278
Aug 15, 20250.720.740.700.740.571.92%75,925
Aug 14, 20250.760.760.690.730.561.96%868,339
Aug 13, 20250.780.780.680.720.55-0.83%575,682
Aug 12, 20250.700.730.680.720.562.56%247,874
Aug 11, 20250.730.730.660.700.542.33%801,617
Aug 8, 20250.710.710.680.690.53-1.71%492,342
Aug 7, 20250.730.780.650.700.541.16%908,305
Aug 6, 20250.730.730.640.690.53-1,821,614
Aug 5, 20250.730.730.670.690.53-1.70%364,567
Aug 4, 20250.750.750.680.700.540.28%1,665,756
Aug 1, 20250.730.730.690.700.54-0.28%467,211
Jul 31, 20250.690.720.690.700.54-0.56%313,155
Jul 30, 20250.700.710.690.710.541.14%671,201
Jul 29, 20250.730.740.690.700.54-4.37%1,605,270
Jul 28, 20250.750.820.710.730.56-1.35%249,649
Jul 25, 20250.800.800.710.740.57-2.37%665,912
Jul 24, 20250.740.760.680.760.581.60%376,133
Jul 23, 20250.750.770.740.750.583.89%11,702
Jul 22, 20250.700.800.700.720.55-2.17%74,239
Jul 21, 20250.700.740.700.740.570.82%71,260