Huddly AS (OSL:HDLY)
Norway · Delayed Price · Currency is NOK 10.95
+0.15 (1.39%)
Sep 12, 2025, 4:25 PM CET
Huddly AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 13.00 | 13.00 | 12.55 | 13.00 | 13.00 | - | 7,274 |
| Jul 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,396 |
| Jul 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | 75 |
| Jul 15, 2025 | 12.20 | 12.70 | 11.75 | 12.50 | 12.50 | 4.17% | 22,379 |
| Jul 14, 2025 | 11.80 | 12.05 | 11.10 | 12.00 | 12.00 | -0.41% | 16,907 |
| Jul 11, 2025 | 12.05 | 12.80 | 12.05 | 12.05 | 12.05 | -3.98% | 228 |
| Jul 10, 2025 | 12.05 | 12.55 | 12.05 | 12.55 | 12.55 | 0.40% | 1,222 |
| Jul 9, 2025 | 12.05 | 12.50 | 11.80 | 12.50 | 12.50 | -3.47% | 12,419 |
| Jul 8, 2025 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 7.47% | 826 |
| Jul 7, 2025 | 12.50 | 12.80 | 12.05 | 12.05 | 12.05 | -3.60% | 6,575 |