Skip to main content
Huddlestock Fintech AS (OSL:HUDL)
Norway flag Norway · Delayed Price · Currency is NOK
0.540
-0.002 (-0.37%)
Mar 9, 2026, 4:25 PM CET

Huddlestock Fintech AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.570.570.540.540.54-4.24%214,136
Mar 5, 20260.550.570.540.570.571.07%166,928
Mar 4, 20260.580.580.520.560.561.82%102,603
Mar 3, 20260.560.560.530.550.55-3.51%157,646
Mar 2, 20260.620.620.550.570.57-5.00%179,168
Feb 27, 20260.530.600.520.600.606.01%901,170
Feb 26, 20260.600.600.480.570.571.43%2,234,120
Feb 25, 20260.600.640.560.560.56-7.00%465,739
Feb 24, 20260.590.600.580.600.601.01%143,116
Feb 23, 20260.590.600.590.590.59-2.62%15,714
Feb 20, 20260.590.620.580.610.615.17%249,910
Feb 19, 20260.590.590.580.580.58-1.69%166,532
Feb 18, 20260.580.590.580.590.59-1.67%223,027
Feb 17, 20260.590.600.590.600.602.74%138,021
Feb 16, 20260.590.600.580.580.58-2.67%348,576
Feb 13, 20260.580.610.570.600.602.39%453,987
Feb 12, 20260.600.640.580.590.59-2.33%129,749
Feb 11, 20260.630.630.590.600.60-5.36%154,595
Feb 10, 20260.610.640.580.630.633.59%267,732
Feb 9, 20260.650.650.600.610.61-0.33%228,352
Feb 6, 20260.610.640.580.610.61-0.97%250,104
Feb 5, 20260.600.680.600.620.623.33%432,512
Feb 4, 20260.630.630.600.600.60-3.23%92,707
Feb 3, 20260.600.630.600.620.621.64%17,757
Feb 2, 20260.640.690.570.610.61-5.28%1,204,493
Jan 30, 20260.640.650.630.640.64-0.92%134,506
Jan 29, 20260.680.680.640.650.65-135,219
Jan 28, 20260.630.650.620.650.651.88%74,048
Jan 27, 20260.640.640.630.640.64-2,000
Jan 26, 20260.670.670.630.640.64-7.27%103,063
Jan 23, 20260.670.690.620.690.699.21%65,145
Jan 22, 20260.620.640.600.630.631.94%218,105
Jan 21, 20260.630.630.570.620.62-3.13%422,046
Jan 20, 20260.680.690.600.640.64-5.90%329,462
Jan 19, 20260.650.680.640.680.685.28%103,950
Jan 16, 20260.660.670.640.640.64-2.72%118,087
Jan 15, 20260.670.680.660.660.66-1.19%80,547
Jan 14, 20260.700.700.650.670.67-2.90%71,861
Jan 13, 20260.700.700.650.690.694.55%114,954
Jan 12, 20260.640.700.630.660.664.43%346,961
Jan 9, 20260.650.670.630.630.63-4.24%89,024
Jan 8, 20260.680.680.660.660.66-3.23%44,248
Jan 7, 20260.660.680.660.680.680.59%331,717
Jan 6, 20260.670.700.670.680.68-2.87%197,572
Jan 5, 20260.740.750.690.700.70-4.38%364,221
Jan 2, 20260.770.770.710.730.73-153,106
Dec 30, 20250.700.750.690.730.734.29%805,727
Dec 29, 20250.700.760.690.700.70-12.28%912,198
Dec 23, 20250.680.900.660.800.8015.65%829,712
Dec 22, 20250.690.730.660.690.691.77%819,456
Dec 19, 20250.700.700.650.680.681.80%458,244
Dec 18, 20250.650.700.640.670.67-2.63%370,869
Dec 17, 20250.660.690.640.680.686.54%229,730
Dec 16, 20250.650.670.640.640.64-2.73%89,246
Dec 15, 20250.690.690.650.660.66-4.62%189,116
Dec 12, 20250.610.820.570.690.6913.07%663,507
Dec 11, 20250.630.650.600.610.61-7.55%708,175
Dec 10, 20250.600.700.590.660.6612.97%467,715
Dec 9, 20250.610.620.590.590.59-4.87%222,124
Dec 8, 20250.600.650.600.620.620.98%106,010
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