Huddly AS (OSL:HDLY)
Norway flag Norway · Delayed Price · Currency is NOK
10.85
-0.85 (-7.26%)
Oct 24, 2025, 3:24 PM CET

Huddly AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202510.9010.9010.6510.7010.70-8.55%17,169
Oct 23, 202510.5011.8010.4511.7011.709.86%6,794
Oct 22, 202510.5010.6510.5010.6510.653.40%2,656
Oct 21, 202510.3010.3010.3010.3010.30--
Oct 20, 202510.3510.3510.3010.3010.30-4.19%2,536
Oct 17, 202510.7510.7510.7510.7510.751.42%201
Oct 16, 202510.9511.2010.6010.6010.600.47%14,215
Oct 15, 202510.6510.6510.1510.5510.551.93%1,270
Oct 14, 202510.6010.7510.3010.3510.35-6.76%7,674
Oct 13, 202510.5511.1010.5511.1011.101.37%237
Oct 10, 202510.8010.9510.7510.9510.95-0.45%3,880
Oct 9, 202511.2011.2011.0011.0011.00-1.79%5,100
Oct 8, 202511.2011.2011.2011.2011.20--
Oct 7, 202511.0011.2011.0011.2011.201.36%10,032
Oct 6, 202510.9011.0510.9011.0511.051.38%975
Oct 3, 202510.9010.9010.9010.9010.90-1.36%916
Oct 2, 202511.9511.9511.0511.0511.05-0.45%251
Oct 1, 202511.5011.5011.1011.1011.10-1.33%5,489
Sep 30, 202510.8511.3010.8511.2511.25-4.26%11,335
Sep 29, 202511.2512.0011.2511.7511.75-1.67%48,196
Sep 26, 202511.5011.9511.0011.9511.9510.65%27,755
Sep 25, 202510.5011.0010.5010.8010.80-0.92%13,306
Sep 24, 202511.8011.9510.9010.9010.90-0.91%29,493
Sep 23, 202511.0011.0011.0011.0011.00--
Sep 22, 202511.0011.0011.0011.0011.000.92%2,000
Sep 19, 202511.0511.0510.7010.9010.900.93%18,820
Sep 18, 202510.7010.8010.7010.8010.800.93%1,305
Sep 17, 202510.7510.7510.7010.7010.70-2.28%1,725
Sep 16, 202511.0011.1010.9510.9510.950.46%11,260
Sep 15, 202511.0511.0510.9010.9010.90-0.46%8,595
Sep 12, 202511.0011.0010.9510.9510.951.39%2,496
Sep 11, 202510.8510.8510.7010.8010.80-1.82%18,989
Sep 10, 202511.1511.1510.7011.0011.001.85%5,279
Sep 9, 202511.1511.1510.8010.8010.80-2.70%79,081
Sep 8, 202511.1011.1011.1011.1011.101.83%1,000
Sep 5, 202511.2011.2510.9010.9010.90-6.03%19,239
Sep 4, 202511.6011.6011.6011.6011.606.42%207
Sep 3, 202511.9511.9510.9010.9010.90-0.91%399
Sep 2, 202511.0011.0011.0011.0011.00-3.08%15
Sep 1, 202511.1011.3511.1011.3511.35-8,451
Aug 29, 202511.6011.7511.3511.3511.35-2.16%1,885
Aug 28, 202511.0511.6010.9011.6011.604.50%11,568
Aug 27, 202511.2511.2511.1011.1011.10-1.33%1,152
Aug 26, 202511.2511.2511.2511.2511.25--
Aug 25, 202511.1511.8011.1511.2511.25-2.60%3,200
Aug 22, 202512.4012.4011.5011.5511.55-7.60%26,000
Aug 21, 202513.0013.0011.5012.5012.50-3.85%20,926
Aug 20, 202512.5513.0012.5513.0013.004.00%3,258
Aug 19, 202511.3012.5011.3012.5012.50-1.96%2,642
Aug 18, 202512.7512.7512.7512.7512.75-2.67%15