Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Huddly AS (HDLY.OL)

14.05
-0.45
(-3.10%)
At close: 4:25:16 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202514.5515.0514.5014.0514.053,869
Apr 28, 202515.0016.0014.5014.5014.501,096
Apr 25, 202516.4516.4514.0014.8514.859,070
Apr 24, 202515.3515.7014.3514.5514.552,443
Apr 23, 202516.8516.8514.5016.0516.053,629
Apr 22, 202515.5517.0014.9516.3516.3516,951
Apr 16, 202516.0016.0014.9515.3515.35523
Apr 15, 202516.9516.9515.0515.0515.052,836
Apr 14, 202515.0515.6015.0015.0015.001,230
Apr 11, 202515.0015.0015.0015.0015.001,166
Apr 10, 202513.7515.5013.7515.0015.0068,913
Apr 9, 202513.1514.1513.1513.8513.851,106
Apr 8, 202513.1013.1512.9513.0013.0011,552
Apr 7, 202512.5012.5012.0012.5012.5010,384
Apr 4, 202512.2312.9012.2312.5012.5075,217
Apr 3, 202512.9912.9912.0012.0012.0016,375
Apr 2, 202512.5012.5612.2012.5612.5610,502
Apr 1, 202512.7512.7512.7512.7512.75500
Mar 31, 202512.0013.0012.0012.5012.502,417
Mar 28, 202513.0013.0013.0013.0013.002
Mar 27, 202513.0013.0012.5713.0013.007,802
Mar 26, 202513.1613.4613.1613.3513.3510,977
Mar 25, 202513.4913.4912.7513.4613.467,517
Mar 24, 202512.6512.8012.6012.7012.7044,586
Mar 21, 202513.0013.0012.3812.6212.6296,698
Mar 20, 202512.0613.0012.0612.3812.38109,244
Mar 19, 202511.8313.1711.8312.5412.54117,817
Mar 18, 202513.0013.5013.0013.0013.0026,968
Mar 17, 202513.4013.4011.9413.0013.0014,275
Mar 14, 202513.0514.3813.0514.0814.087,067
Mar 13, 202514.0014.7014.0014.0814.0811,580
Mar 12, 202515.0016.7614.0014.0014.0010,930
Mar 11, 202514.5016.0014.5014.5014.5023,259
Mar 10, 202518.6020.0016.1516.1516.1511,456
Mar 7, 202516.0018.0016.0016.7016.7036,579
Mar 6, 202515.6017.5014.7017.0017.0025,781
Mar 5, 202518.8218.8215.6015.6015.6019,820
Mar 4, 202518.5219.3816.8018.9218.921,155
Mar 3, 202518.5019.5118.5018.5218.524,622
Feb 28, 202519.5019.5018.4318.5018.509,801
Feb 27, 202518.0021.4918.0019.5019.509,233
Feb 26, 202521.9021.9020.0020.5020.5010,665
Feb 25, 202520.9023.0020.9022.0022.007,189
Feb 24, 202523.0023.1020.1823.0023.0022,623
Feb 21, 202524.7525.1922.0024.0024.008,646
Feb 20, 202528.0028.0024.0024.0024.0035,342
Feb 19, 202525.5027.9822.2426.0026.0041,787
Feb 18, 202525.0025.0025.0025.0025.00192
Feb 17, 202525.6025.6024.9225.0025.001,312
Feb 14, 202524.4024.4024.4024.4024.40262
Feb 13, 202524.4224.4224.4224.4224.42135
Feb 12, 202523.1023.8721.1023.8723.8732,229
Feb 11, 202522.5023.0022.5023.0023.0041,208
Feb 10, 202523.0023.1023.0023.1023.10672
Feb 7, 202522.0022.6522.0022.4022.401,670
Feb 6, 202522.0022.0021.0121.0121.015,615
Feb 5, 202521.1821.9619.1020.1020.107,350
Feb 4, 202519.0022.0019.0019.4119.416,406
Feb 3, 202522.5022.5019.0119.0119.01641
Jan 31, 202523.5023.5022.5022.5022.50419
Jan 30, 2025 1:100 Stock Splits
Jan 30, 202522.0024.9322.0024.6924.697,335
Jan 29, 202522.0025.8020.0022.6022.60189,976
Jan 28, 202518.7522.0017.1522.0022.006,654
Jan 27, 202520.8020.8018.5018.6018.6055,503
Jan 24, 202521.0021.0019.1019.1519.154,466
Jan 23, 202521.5021.8020.0020.1020.109,137
Jan 22, 202520.2022.2020.0021.2021.205,039
Jan 21, 202523.8023.8020.0021.0021.0030,710
Jan 20, 202525.0025.0021.1023.6023.6029,413
Jan 17, 202524.0024.0020.0023.5023.5070,845
Jan 16, 202521.8030.0021.7022.0022.00247,763
Jan 15, 202520.0020.0019.0519.0519.056,093
Jan 14, 202523.5023.5020.4020.4020.40212
Jan 13, 202514.0023.5014.0023.5023.5060,004
Jan 10, 202518.8019.3517.8019.3519.3516,788
Jan 9, 202518.1019.1018.0019.0019.0019,394
Jan 8, 202520.4024.0017.0019.7519.7522,809
Jan 7, 202523.4023.4020.0023.1023.1024,334
Jan 6, 202522.5023.5021.6023.5023.5012,379
Jan 3, 202521.3023.0021.0021.9021.9027,763
Jan 2, 202519.6023.5019.6023.0023.003,254
Dec 30, 202420.6022.0016.3022.0022.0015,908
Dec 27, 202418.2520.6016.0520.0020.0012,735
Dec 23, 202419.0019.0015.0017.9517.954,170
Dec 20, 202416.6519.0016.0519.0019.008,844
Dec 19, 202414.9018.0013.0517.0017.0015,672
Dec 18, 202415.5015.5014.1014.4514.4514,102
Dec 17, 202413.5015.7013.5015.1015.1068,145
Dec 16, 202415.8515.8513.5015.0015.0074,997
Dec 13, 202419.0019.0013.6517.0017.0019,117
Dec 12, 202423.0023.0017.0019.9519.955,730
Dec 11, 202423.0023.6019.0022.9022.9012,307
Dec 10, 202426.8028.0022.3023.6023.604,827
Dec 9, 202419.0026.0019.0026.0026.006,639
Dec 6, 202425.0029.0017.4526.3026.3022,100
Dec 5, 202436.0040.7036.0040.6040.60728
Dec 4, 202431.0035.9031.0035.8035.801,389
Dec 3, 202435.8037.6031.0031.0031.009,051
Dec 2, 202440.8041.1035.7035.8035.807,269
Nov 29, 202442.6042.7041.8042.0042.00580
Nov 28, 202442.7042.7041.0041.0041.00430
Nov 27, 202442.9043.8042.8042.8042.801,551
Nov 26, 202443.4044.7042.1044.7044.70421
Nov 25, 202445.3045.4044.9044.9044.90311
Nov 22, 202443.0046.0042.0044.9044.90424
Nov 21, 202446.8047.2044.1044.1044.101,743
Nov 20, 202447.5047.6047.5047.6047.60301
Nov 19, 202448.1049.9046.8046.8046.802,696
Nov 18, 202450.2050.2050.2050.2050.204
Nov 15, 202450.2050.4050.2050.4050.4071
Nov 14, 202453.8053.8050.2050.2050.204,099
Nov 13, 202450.0052.4049.7052.4052.40482
Nov 12, 202450.6052.4050.2052.4052.40707
Nov 11, 202447.9051.4047.9051.4051.40254
Nov 8, 202450.4051.4050.4051.4051.40412
Nov 7, 202453.6053.6052.0052.4052.40315
Nov 6, 202454.8054.8051.8051.8051.801,310
Nov 5, 202455.0057.0053.2054.0054.00318
Nov 4, 202455.0055.2055.0055.2055.20250
Nov 1, 202453.6055.8052.8055.8055.801,014
Oct 31, 202453.0057.2053.0055.8055.802,557
Oct 30, 202450.0054.8050.0050.0050.006,465
Oct 29, 202448.0055.0048.0050.0050.009,389
Oct 28, 202446.1046.2046.1046.2046.20205
Oct 25, 202446.0048.0046.0046.0046.0098
Oct 24, 202445.1046.5045.0046.5046.50106
Oct 23, 202449.9049.9046.0046.0046.001,385
Oct 22, 202447.7049.9046.0049.9049.901,236
Oct 21, 202447.5047.5047.4047.5047.5050
Oct 18, 202445.1052.0045.1052.0052.00280
Oct 17, 202448.0050.0048.0050.0050.00737
Oct 16, 202450.0053.6050.0052.0052.0075
Oct 15, 202449.7050.8049.0050.0050.00194
Oct 14, 202446.6046.6046.6046.6046.60-
Oct 11, 202448.8048.8046.6046.6046.60350
Oct 10, 202448.0048.1048.0048.0048.001,792
Oct 9, 202449.9050.4049.9050.4050.40400
Oct 8, 202448.9048.9048.9048.9048.901
Oct 7, 202452.0052.8049.8049.8049.80741
Oct 4, 202456.4058.0053.0055.0055.00616
Oct 3, 202453.0053.0053.0053.0053.0014
Oct 2, 202454.0054.0054.0054.0054.0063
Oct 1, 202455.4055.4055.4055.4055.40150
Sep 30, 202455.0060.8054.4058.0058.003,789
Sep 27, 202451.8055.0051.8055.0055.003,167
Sep 26, 202454.8054.8054.8054.8054.80-
Sep 25, 202448.2054.8045.1054.8054.802,801
Sep 24, 202458.0058.0051.0051.0051.00285
Sep 23, 202450.0055.8049.0055.8055.803,283
Sep 20, 202455.8055.8054.8054.8054.80384
Sep 19, 202447.3055.0046.0051.2051.20678
Sep 18, 202448.0048.0048.0048.0048.001,724
Sep 17, 202447.0050.8047.0048.0048.001,005
Sep 16, 202449.9049.9047.0047.0047.00231
Sep 13, 202445.0047.0045.0046.9046.901,169
Sep 12, 202446.8046.8043.6045.0045.00432
Sep 11, 202445.1046.5042.6042.6042.60381
Sep 10, 202444.9044.9043.0043.8043.803,663
Sep 9, 202447.7048.2045.0045.0045.005,975
Sep 6, 202452.2058.0049.9054.6054.6012,680
Sep 5, 202457.8058.0056.0057.0057.00319
Sep 4, 202468.0070.0067.0067.0067.0050
Sep 3, 202468.8080.0067.0067.2067.203,957
Sep 2, 202449.0069.0049.0069.0069.00846
Aug 30, 202470.0070.0065.0068.8068.807,265
Aug 29, 202464.8070.0063.0068.6068.602,626
Aug 28, 202460.0064.8060.0064.8064.801,826
Aug 27, 202455.2068.2055.2063.8063.808,822
Aug 26, 202453.8056.0052.8055.4055.409,376
Aug 23, 202453.8053.8050.0053.0053.004,569
Aug 22, 202449.0051.4047.7050.6050.608,082
Aug 21, 202446.0047.9040.0047.9047.901,657
Aug 20, 202448.0048.8047.0047.0047.00104
Aug 19, 202448.0051.2044.0051.2051.203,744
Aug 16, 202447.0047.0045.0046.0046.001,038
Aug 15, 202448.5048.5045.0048.0048.001,129
Aug 14, 202450.0050.0049.5049.9049.901,159
Aug 13, 202450.0050.0049.9050.0050.003,203
Aug 12, 202451.4051.4051.4051.4051.403
Aug 9, 202450.2053.2048.0053.2053.202,271
Aug 8, 202454.6054.6054.6054.6054.6016
Aug 7, 202454.8054.8054.4054.8054.8018
Aug 6, 202451.4054.8051.0053.8053.80440
Aug 5, 202445.1047.0045.1046.0046.00744
Aug 2, 202451.0054.8045.5054.8054.801,648
Aug 1, 202449.0058.8049.0058.0058.007,499
Jul 31, 202447.5049.0047.5049.0049.00255
Jul 30, 202445.7046.7045.7046.7046.7050
Jul 29, 202446.4046.4044.6044.7044.70308
Jul 26, 202449.7049.7044.5044.5044.501,276
Jul 25, 202446.1049.7046.1047.1047.10488
Jul 24, 202447.0049.9045.5045.6045.60241
Jul 23, 202446.9048.0046.9048.0048.00314
Jul 22, 202448.0048.0044.5044.5044.50479
Jul 19, 202447.3050.0047.3048.0048.00364
Jul 18, 202447.8048.0047.2047.2047.20293
Jul 17, 202451.8051.8048.2048.2048.20400
Jul 16, 202446.5048.0046.5048.0048.0075
Jul 15, 202451.0051.2051.0051.2051.2079
Jul 12, 202446.9049.1046.9049.1049.10210
Jul 11, 202448.1048.1048.1048.1048.1041
Jul 10, 202445.0047.8045.0047.8047.80202
Jul 9, 202446.1049.4040.1049.4049.401,990
Jul 8, 202450.0050.0050.0050.0050.0012
Jul 5, 202448.1048.1048.0048.0048.0054
Jul 4, 202450.4050.4048.0049.9049.902,897
Jul 3, 202452.6052.6049.1049.1049.101,149
Jul 2, 202452.8052.8052.8052.8052.8024
Jul 1, 202452.6052.6052.0052.0052.00220
Jun 28, 202448.0052.8048.0052.8052.801,225
Jun 27, 202450.0052.8049.2052.8052.8069
Jun 26, 202451.0051.8049.2049.2049.2011,708
Jun 25, 202449.5050.2049.0049.0049.00574
Jun 24, 202449.5049.5049.5049.5049.5012
Jun 21, 202450.0050.0049.5049.5049.50162
Jun 20, 202449.6049.6049.5049.5049.5057
Jun 19, 202449.0050.8049.0049.7049.701,413
Jun 18, 202450.0050.8049.0050.6050.60375
Jun 17, 202449.0052.2049.0052.2052.201,010
Jun 14, 202449.2051.6049.0049.0049.003,356
Jun 13, 202447.8050.0047.6050.0050.002,410
Jun 12, 202446.2049.4046.2048.0048.00515
Jun 11, 202446.9048.0046.3047.0047.00442
Jun 10, 202452.0052.0051.4051.4051.40267
Jun 7, 202446.9046.9045.2045.5045.50495
Jun 6, 202447.9049.6047.0047.0047.001,117
Jun 5, 202446.5047.1046.3047.1047.10422
Jun 4, 202447.0047.6047.0047.6047.604,219
Jun 3, 202450.0050.0048.0048.8048.801,391
May 31, 202450.2050.4049.9050.4050.401,578
May 30, 202447.1052.2047.1052.2052.20438
May 29, 202448.0049.1046.0049.0049.006,629
May 28, 202447.0049.0047.0049.0049.002,416
May 27, 202451.0051.4048.6049.7049.701,987
May 24, 202450.0051.0049.0051.0051.001,904
May 23, 202456.0056.0049.0049.0049.0016,804
May 22, 202456.0056.2056.0056.0056.00826
May 21, 202454.8056.0054.0055.6055.606,208
May 16, 202462.0062.0055.2058.8058.801,903
May 15, 202461.4061.4061.4061.4061.4050
May 14, 202463.6063.6059.0060.6060.607,243
May 13, 202470.0070.0056.0064.2064.203,078
May 10, 202472.4072.4065.0067.0067.00346
May 8, 202470.0070.0066.0066.0066.00728
May 7, 202484.0084.0078.2084.0084.0079
May 6, 202476.0082.8076.0080.0080.00640
May 3, 202483.0083.0081.8081.8081.801,025
May 2, 202482.0084.0078.0081.4081.401,279
Apr 30, 202462.6081.0062.6081.0081.007,413
Apr 29, 202470.0070.0066.0068.4068.40660

Related Tickers

EPEN.ST Ependion AB
114.80
-13.68%
 
NOKIA-SEK.ST Nokia Oyj
47.76
+0.38%
 
CYAN.L CyanConnode Holdings plc
7.63
-1.61%
 
CEK.DE CeoTronics AG
13.30
-5.00%
 
HTRO.ST Hexatronic Group AB (publ)
26.67
-2.77%
 
ERIC-B.ST Telefonaktiebolaget LM Ericsson (publ)
80.30
+0.88%
 
ASTS AST SpaceMobile, Inc.
24.26
+0.04%