Huddly AS (OSL:HDLY)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.90 | 10.90 | 10.65 | 10.70 | 10.70 | -8.55% | 17,169 |
| Oct 23, 2025 | 10.50 | 11.80 | 10.45 | 11.70 | 11.70 | 9.86% | 6,794 |
| Oct 22, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 3.40% | 2,656 |
| Oct 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 20, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -4.19% | 2,536 |
| Oct 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.42% | 201 |
| Oct 16, 2025 | 10.95 | 11.20 | 10.60 | 10.60 | 10.60 | 0.47% | 14,215 |
| Oct 15, 2025 | 10.65 | 10.65 | 10.15 | 10.55 | 10.55 | 1.93% | 1,270 |
| Oct 14, 2025 | 10.60 | 10.75 | 10.30 | 10.35 | 10.35 | -6.76% | 7,674 |
| Oct 13, 2025 | 10.55 | 11.10 | 10.55 | 11.10 | 11.10 | 1.37% | 237 |
| Oct 10, 2025 | 10.80 | 10.95 | 10.75 | 10.95 | 10.95 | -0.45% | 3,880 |
| Oct 9, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 5,100 |
| Oct 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 7, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.36% | 10,032 |
| Oct 6, 2025 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | 1.38% | 975 |
| Oct 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.36% | 916 |
| Oct 2, 2025 | 11.95 | 11.95 | 11.05 | 11.05 | 11.05 | -0.45% | 251 |
| Oct 1, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -1.33% | 5,489 |
| Sep 30, 2025 | 10.85 | 11.30 | 10.85 | 11.25 | 11.25 | -4.26% | 11,335 |
| Sep 29, 2025 | 11.25 | 12.00 | 11.25 | 11.75 | 11.75 | -1.67% | 48,196 |
| Sep 26, 2025 | 11.50 | 11.95 | 11.00 | 11.95 | 11.95 | 10.65% | 27,755 |
| Sep 25, 2025 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | -0.92% | 13,306 |
| Sep 24, 2025 | 11.80 | 11.95 | 10.90 | 10.90 | 10.90 | -0.91% | 29,493 |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 2,000 |
| Sep 19, 2025 | 11.05 | 11.05 | 10.70 | 10.90 | 10.90 | 0.93% | 18,820 |
| Sep 18, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 1,305 |
| Sep 17, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | -2.28% | 1,725 |
| Sep 16, 2025 | 11.00 | 11.10 | 10.95 | 10.95 | 10.95 | 0.46% | 11,260 |
| Sep 15, 2025 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -0.46% | 8,595 |
| 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 |