Huddly AS (OSL:HDLY)
Norway · Delayed Price · Currency is NOK 20.40
+0.10 (0.49%)
Sep 14, 2026, 4:09 PM CET
Huddly AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.00 | 21.00 | 19.70 | 20.30 | 20.30 | -3.33% | 37,059 |
| Sep 10, 2026 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -0.47% | 682 |
| Sep 9, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -1.86% | 1,323 |
| Sep 8, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 3.37% | 14,798 |
| Sep 7, 2026 | 21.60 | 21.60 | 20.70 | 20.80 | 20.80 | -4.15% | 20,260 |
| Sep 4, 2026 | 21.90 | 22.00 | 21.70 | 21.70 | 21.70 | -0.91% | 3,723 |
| Sep 3, 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -0.45% | 152 |
| Sep 2, 2026 | 22.20 | 22.20 | 21.60 | 22.00 | 22.00 | -1.35% | 15,064 |
| Sep 1, 2026 | 22.50 | 22.50 | 21.20 | 22.30 | 22.30 | 3.24% | 2,809 |
| Aug 31, 2026 | 22.30 | 22.30 | 21.50 | 21.60 | 21.60 | -1.37% | 15,864 |
| Aug 28, 2026 | 22.10 | 22.30 | 21.90 | 21.90 | 21.90 | -1.79% | 32,275 |
| Aug 27, 2026 | 23.20 | 23.20 | 21.00 | 22.30 | 22.30 | -18.91% | 3,211,582 |
| Aug 26, 2026 | 26.80 | 28.50 | 26.80 | 27.50 | 27.50 | -4.84% | 169 |
| Aug 25, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |
| Aug 24, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.76% | 20 |
| Aug 21, 2026 | 26.80 | 28.40 | 26.80 | 28.40 | 28.40 | 1.79% | 2,994 |
| Aug 20, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | 500 |
| Aug 19, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -2.44% | 1,244 |
| Aug 18, 2026 | 27.60 | 28.70 | 27.60 | 28.70 | 28.70 | 1.77% | 3 |
| Aug 17, 2026 | 30.00 | 30.00 | 28.20 | 28.20 | 28.20 | -5.69% | 2,090 |
| Aug 14, 2026 | 29.30 | 29.90 | 27.60 | 29.90 | 29.90 | 3.82% | 835 |
| Aug 13, 2026 | 29.10 | 29.10 | 28.00 | 28.80 | 28.80 | -1.71% | 8,491 |
| Aug 12, 2026 | 29.80 | 29.80 | 29.20 | 29.30 | 29.30 | -2.33% | 3,362 |
| Aug 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 115 |
| Aug 7, 2026 | 30.70 | 30.70 | 30.00 | 30.00 | 30.00 | 2.74% | 1,651 |
| Aug 6, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -5.19% | 2,533 |
| Aug 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 3, 2026 | 30.00 | 30.80 | 29.00 | 30.80 | 30.80 | 1.32% | 3,084 |
| Jul 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | 5 |
| Jul 30, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Jul 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Jul 28, 2026 | 31.00 | 31.00 | 30.10 | 30.80 | 30.80 | -3.75% | 9,742 |
| Jul 27, 2026 | 34.40 | 34.40 | 32.00 | 32.00 | 32.00 | -2.44% | 8,129 |
| Jul 24, 2026 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | -1.20% | 257 |
| Jul 23, 2026 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 0.61% | 9,535 |
| Jul 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.10% | 3,028 |
| Jul 21, 2026 | 30.50 | 31.40 | 30.50 | 31.40 | 31.40 | 1.29% | 502 |
| Jul 20, 2026 | 31.00 | 31.00 | 30.60 | 31.00 | 31.00 | - | 1,084 |
| Jul 17, 2026 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 7.27% | 40,091 |
| Jul 16, 2026 | 28.80 | 29.80 | 28.80 | 28.90 | 28.90 | -4.93% | 129 |
| Jul 15, 2026 | 28.50 | 30.70 | 28.50 | 30.40 | 30.40 | 3.05% | 4,156 |
| Jul 14, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -2.96% | 3,286 |
| Jul 13, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 514 |
| Jul 10, 2026 | 31.50 | 31.50 | 29.60 | 30.00 | 30.00 | -4.46% | 2,015 |
| Jul 9, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | 5.72% | 520 |
| Jul 8, 2026 | 29.70 | 30.00 | 29.70 | 29.70 | 29.70 | -4.19% | 2,308 |
| Jul 7, 2026 | 31.60 | 31.60 | 29.70 | 31.00 | 31.00 | -1.90% | 4,233 |
| Jul 6, 2026 | 29.00 | 32.90 | 29.00 | 31.60 | 31.60 | 3.27% | 2,918 |