Skip to main content
Huddlestock Fintech AS (OSL:HUDL)
Norway flag Norway · Delayed Price · Currency is NOK
0.556
-0.014 (-2.46%)
Apr 28, 2026, 4:28 PM CET

Huddlestock Fintech AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.560.580.560.560.56-2.46%285,766
Apr 27, 20260.570.580.550.570.57-470,953
Apr 24, 20260.580.580.570.570.57-2.06%206,176
Apr 23, 20260.580.630.580.580.58-2.02%139,158
Apr 22, 20260.640.640.580.590.592.41%91,896
Apr 21, 20260.580.600.580.580.58-2.68%320,870
Apr 20, 20260.600.650.580.600.60-8.02%389,923
Apr 17, 20260.600.650.570.650.659.09%150,487
Apr 16, 20260.590.610.570.590.59-1.98%132,003
Apr 15, 20260.600.620.590.610.61-0.66%171,265
Apr 14, 20260.600.630.580.610.61-1.61%521,710
Apr 13, 20260.640.640.590.620.621.64%371,630
Apr 10, 20260.580.650.550.610.618.93%842,212
Apr 9, 20260.590.590.550.560.56-1.75%393,845
Apr 8, 20260.560.590.530.570.571.79%572,714
Apr 7, 20260.550.570.520.560.561.08%209,246
Apr 1, 20260.520.550.520.550.550.73%220,050
Mar 31, 20260.550.550.510.550.553.77%197,158
Mar 30, 20260.570.570.520.530.53-1.85%205,800
Mar 27, 20260.570.570.520.540.54-1.46%127,773
Mar 26, 20260.520.550.510.550.55-1.44%154,939
Mar 25, 20260.600.600.520.560.56-364,907
Mar 24, 20260.560.580.510.560.564.91%54,895
Mar 23, 20260.530.600.520.530.53-3.64%810,221
Mar 20, 20260.570.570.540.550.55-5.82%112,569
Mar 19, 20260.570.600.520.580.586.18%361,763
Mar 18, 20260.580.580.550.550.55-5.82%112,436
Mar 17, 20260.590.590.550.580.58-1.35%34,657
Mar 16, 20260.530.590.530.590.5910.04%53,750
Mar 13, 20260.580.580.510.540.54-0.37%266,262
Mar 12, 20260.560.590.540.540.54-1.82%106,844
Mar 11, 20260.560.580.550.550.55-3.17%7,149
Mar 10, 20260.600.600.550.570.575.19%4,349
Mar 9, 20260.540.590.530.540.54-0.37%52,974
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