Huddly AS HDLY
OSL · Norway · Consumer Durables
NOK 23.30+0.30 (+1.30%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 23.00 | +2.68% | NOK 22.10 | NOK 23.00 | NOK 22.00 | 20.42K |
| 2026-09-29 | NOK 22.40 | -0.88% | NOK 22.00 | NOK 22.50 | NOK 22.00 | 8.97K |
| 2026-09-28 | NOK 22.60 | +2.73% | NOK 22.10 | NOK 22.90 | NOK 22.00 | 13.33K |
| 2026-09-25 | NOK 22.00 | +7.84% | NOK 20.50 | NOK 22.70 | NOK 20.50 |
| 10.15K |
| 2026-09-24 | NOK 20.40 | -2.86% | NOK 21.00 | NOK 21.00 | NOK 20.40 | 1.52K |
| 2026-09-23 | NOK 21.00 | -2.33% | NOK 21.00 | NOK 21.00 | NOK 21.00 | 339 |
| 2026-09-22 | NOK 21.50 | +1.90% | NOK 22.00 | NOK 22.00 | NOK 21.00 | 9.95K |
| 2026-09-21 | NOK 21.10 | +2.93% | NOK 20.70 | NOK 21.30 | NOK 20.30 | 583.28K |
| 2026-09-18 | NOK 20.50 | +1.49% | NOK 20.30 | NOK 21.80 | NOK 20.20 | 11.63K |
| 2026-09-17 | NOK 20.20 | -1.46% | NOK 20.50 | NOK 20.50 | NOK 20.20 | 1.68K |
| 2026-09-16 | NOK 20.50 | +1.99% | NOK 19.95 | NOK 21.90 | NOK 19.90 | 12.44K |
| 2026-09-15 | NOK 20.10 | -1.47% | NOK 20.10 | NOK 20.10 | NOK 20.10 | 4.47K |
| 2026-09-14 | NOK 20.40 | +0.49% | NOK 20.00 | NOK 20.70 | NOK 20.00 | 11.01K |
| 2026-09-11 | NOK 20.30 | -3.33% | NOK 21.00 | NOK 21.00 | NOK 19.70 | 37.06K |
| 2026-09-10 | NOK 21.00 | -0.47% | NOK 21.30 | NOK 21.30 | NOK 21.00 | 682 |
| 2026-09-09 | NOK 21.10 | -1.86% | NOK 21.50 | NOK 21.50 | NOK 21.10 | 1.32K |
| 2026-09-08 | NOK 21.50 | +3.37% | NOK 21.50 | NOK 21.50 | NOK 21.00 | 14.80K |
| 2026-09-07 | NOK 20.80 | -4.15% | NOK 21.60 | NOK 21.60 | NOK 20.70 | 20.26K |
| 2026-09-04 | NOK 21.70 | -0.91% | NOK 21.90 | NOK 22.00 | NOK 21.70 | 3.72K |
| 2026-09-03 | NOK 21.90 | -0.45% | NOK 22.30 | NOK 22.30 | NOK 21.90 | 152 |
| 2026-09-02 | NOK 22.00 | -1.35% | NOK 22.20 | NOK 22.20 | NOK 21.60 | 15.06K |
| 2026-09-01 | NOK 22.30 | +3.24% | NOK 22.50 | NOK 22.50 | NOK 21.20 | 2.81K |
| 2026-08-31 | NOK 21.60 | -1.37% | NOK 22.30 | NOK 22.30 | NOK 21.50 | 15.86K |
| 2026-08-28 | NOK 21.90 | -1.79% | NOK 22.10 | NOK 22.30 | NOK 21.90 | 32.28K |
| 2026-08-27 | NOK 22.30 | -18.91% | NOK 23.20 | NOK 23.20 | NOK 21.00 | 3.21M |
| 2026-08-26 | NOK 27.50 | -4.84% | NOK 26.80 | NOK 28.50 | NOK 26.80 | 169 |
| 2026-08-25 | NOK 28.90 | 0.00% | NOK 28.90 | NOK 28.90 | NOK 28.90 | 0 |
| 2026-08-24 | NOK 28.90 | +1.76% | NOK 28.90 | NOK 28.90 | NOK 28.90 | 20 |
| 2026-08-21 | NOK 28.40 | +1.79% | NOK 26.80 | NOK 28.40 | NOK 26.80 | 2.99K |
| 2026-08-20 | NOK 27.90 | -0.36% | NOK 27.90 | NOK 27.90 | NOK 27.90 | 500 |
| 2026-08-19 | NOK 28.00 | -2.44% | NOK 29.00 | NOK 29.00 | NOK 28.00 | 1.24K |
| 2026-08-18 | NOK 28.70 | +1.77% | NOK 27.60 | NOK 28.70 | NOK 27.60 | 3 |
| 2026-08-17 | NOK 28.20 | -5.69% | NOK 30.00 | NOK 30.00 | NOK 28.20 | 2.09K |
| 2026-08-14 | NOK 29.90 | +3.82% | NOK 29.30 | NOK 29.90 | NOK 27.60 | 835 |
| 2026-08-13 | NOK 28.80 | -1.71% | NOK 29.10 | NOK 29.10 | NOK 28.00 | 8.49K |
| 2026-08-12 | NOK 29.30 | -2.33% | NOK 29.80 | NOK 29.80 | NOK 29.20 | 3.36K |
| 2026-08-11 | NOK 30.00 | 0.00% | NOK 30.00 | NOK 30.00 | NOK 30.00 | 0 |
| 2026-08-10 | NOK 30.00 | 0.00% | NOK 30.00 | NOK 30.00 | NOK 30.00 | 115 |
| 2026-08-07 | NOK 30.00 | +2.74% | NOK 30.70 | NOK 30.70 | NOK 30.00 | 1.65K |
| 2026-08-06 | NOK 29.20 | -5.19% | NOK 29.40 | NOK 29.40 | NOK 29.20 | 2.53K |
| 2026-08-05 | NOK 30.80 | 0.00% | NOK 30.80 | NOK 30.80 | NOK 30.80 | 0 |
| 2026-08-04 | NOK 30.80 | 0.00% | NOK 30.80 | NOK 30.80 | NOK 30.80 | 0 |
| 2026-08-03 | NOK 30.80 | +1.32% | NOK 30.00 | NOK 30.80 | NOK 29.00 | 3.08K |
| 2026-07-31 | NOK 30.40 | -1.30% | NOK 30.40 | NOK 30.40 | NOK 30.40 | 5 |
| 2026-07-30 | NOK 30.80 | 0.00% | NOK 30.80 | NOK 30.80 | NOK 30.80 | 0 |
| 2026-07-29 | NOK 30.80 | 0.00% | NOK 30.80 | NOK 30.80 | NOK 30.80 | 0 |
| 2026-07-28 | NOK 30.80 | -3.75% | NOK 31.00 | NOK 31.00 | NOK 30.10 | 9.74K |
| 2026-07-27 | NOK 32.00 | -2.44% | NOK 34.40 | NOK 34.40 | NOK 32.00 | 8.13K |
| 2026-07-24 | NOK 32.80 | -1.20% | NOK 33.40 | NOK 33.40 | NOK 32.80 | 257 |
| 2026-07-23 | NOK 33.20 | +0.61% | NOK 32.00 | NOK 33.20 | NOK 32.00 | 9.54K |
| 2026-07-22 | NOK 33.00 | +5.10% | NOK 33.00 | NOK 33.00 | NOK 33.00 | 3.03K |
| 2026-07-21 | NOK 31.40 | +1.29% | NOK 30.50 | NOK 31.40 | NOK 30.50 | 502 |
| 2026-07-20 | NOK 31.00 | 0.00% | NOK 31.00 | NOK 31.00 | NOK 30.60 | 1.08K |
| 2026-07-17 | NOK 31.00 | +7.27% | NOK 30.50 | NOK 31.00 | NOK 30.50 | 40.09K |
| 2026-07-16 | NOK 28.90 | -4.93% | NOK 28.80 | NOK 29.80 | NOK 28.80 | 129 |
| 2026-07-15 | NOK 30.40 | +3.05% | NOK 28.50 | NOK 30.70 | NOK 28.50 | 4.16K |
| 2026-07-14 | NOK 29.50 | -2.96% | NOK 30.00 | NOK 30.00 | NOK 29.50 | 3.29K |
| 2026-07-13 | NOK 30.40 | +1.33% | NOK 30.00 | NOK 30.40 | NOK 30.00 | 514 |
| 2026-07-10 | NOK 30.00 | -4.46% | NOK 31.50 | NOK 31.50 | NOK 29.60 | 2.02K |
| 2026-07-09 | NOK 31.40 | +5.72% | NOK 32.00 | NOK 32.00 | NOK 31.40 | 520 |
| 2026-07-08 | NOK 29.70 | -4.19% | NOK 29.70 | NOK 30.00 | NOK 29.70 | 2.31K |
| 2026-07-07 | NOK 31.00 | -1.90% | NOK 31.60 | NOK 31.60 | NOK 29.70 | 4.23K |
| 2026-07-06 | NOK 31.60 | +3.27% | NOK 29.00 | NOK 32.90 | NOK 29.00 | 2.92K |
| 2026-07-03 | NOK 30.60 | +2.00% | NOK 30.40 | NOK 30.60 | NOK 29.70 | 1.21K |
| 2026-07-02 | NOK 30.00 | +1.35% | NOK 30.20 | NOK 30.20 | NOK 30.00 | 9.30K |
| 2026-07-01 | NOK 29.60 | -5.13% | NOK 29.50 | NOK 29.60 | NOK 29.10 | 1.58K |
| 2026-06-30 | NOK 31.20 | -6.59% | NOK 32.40 | NOK 32.40 | NOK 31.20 | 2.23K |
| 2026-06-29 | NOK 33.40 | +4.38% | NOK 33.00 | NOK 33.40 | NOK 33.00 | 500 |
| 2026-06-26 | NOK 32.00 | -4.19% | NOK 32.20 | NOK 32.90 | NOK 32.00 | 747 |
| 2026-06-25 | NOK 33.40 | +4.38% | NOK 31.50 | NOK 33.90 | NOK 31.50 | 5.72K |
| 2026-06-24 | NOK 32.00 | -3.90% | NOK 33.40 | NOK 33.40 | NOK 31.00 | 20.56K |
| 2026-06-23 | NOK 33.30 | +9.90% | NOK 32.00 | NOK 33.30 | NOK 32.00 | 31.01K |
| 2026-06-22 | NOK 30.30 | +0.66% | NOK 28.00 | NOK 30.30 | NOK 27.80 | 531 |
| 2026-06-19 | NOK 30.10 | -2.27% | NOK 31.00 | NOK 31.00 | NOK 28.50 | 14.46K |
| 2026-06-18 | NOK 30.80 | +6.94% | NOK 28.70 | NOK 31.00 | NOK 28.70 | 8.84K |
| 2026-06-17 | NOK 28.80 | -7.10% | NOK 31.90 | NOK 32.00 | NOK 28.80 | 21.15K |
| 2026-06-16 | NOK 31.00 | -7.19% | NOK 32.00 | NOK 32.00 | NOK 31.00 | 157 |
| 2026-06-15 | NOK 33.40 | +1.21% | NOK 33.00 | NOK 33.40 | NOK 33.00 | 195.19K |
| 2026-06-12 | NOK 33.00 | +6.80% | NOK 29.00 | NOK 33.00 | NOK 29.00 | 1.02K |
| 2026-06-11 | NOK 30.90 | -3.44% | NOK 30.90 | NOK 30.90 | NOK 30.90 | 115 |
| 2026-06-10 | NOK 32.00 | -1.54% | NOK 31.90 | NOK 32.00 | NOK 31.90 | 225 |
| 2026-06-09 | NOK 32.50 | +10.54% | NOK 29.00 | NOK 32.50 | NOK 29.00 | 2.93K |
| 2026-06-08 | NOK 29.40 | -6.37% | NOK 30.60 | NOK 30.60 | NOK 29.40 | 1.67K |
| 2026-06-05 | NOK 31.40 | 0.00% | NOK 32.00 | NOK 32.00 | NOK 31.10 | 888 |
| 2026-06-04 | NOK 31.40 | -3.38% | NOK 31.20 | NOK 31.40 | NOK 30.50 | 7.87K |
| 2026-06-03 | NOK 32.50 | +1.25% | NOK 31.50 | NOK 32.50 | NOK 31.50 | 3.18K |
| 2026-06-02 | NOK 32.10 | -2.73% | NOK 32.60 | NOK 32.70 | NOK 32.10 | 1.74K |
| 2026-06-01 | NOK 33.00 | 0.00% | NOK 32.90 | NOK 33.00 | NOK 32.90 | 981 |
| 2026-05-29 | NOK 33.00 | 0.00% | NOK 33.80 | NOK 33.80 | NOK 31.30 | 15.75K |
| 2026-05-28 | NOK 33.00 | +4.43% | NOK 31.50 | NOK 33.30 | NOK 30.50 | 10.00K |