Hunter Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 16.160 | 16.820 | 15.740 | 16.520 | 16.520 | 2,734 |
| 2026-10-19 | 16.840 | 17.270 | 16.680 | 16.940 | 16.940 | 8,360 |
| 2026-10-16 | 16.560 | 17.930 | 16.560 | 17.460 | 17.460 | 24,211 |
| 2026-10-15 | 17.440 | 17.440 | 15.880 | 16.340 | 16.340 | 44,868 |
| 2026-10-14 | 18.400 | 18.460 | 17.620 | 17.620 | 17.620 | 9,968 |
| 2026-10-13 | 18.900 | 18.900 | 17.800 | 18.280 | 18.280 | 109,633 |
| 2026-10-12 | 19.493 | 20.000 | 19.380 | 19.660 | 19.660 | 15,369 |
| 2026-10-09 | 20.325 | 20.325 | 19.730 | 19.780 | 19.780 | 37,069 |
| 2026-10-08 | 20.300 | 21.050 | 19.960 | 21.050 | 21.050 | 14,872 |
| 2026-10-07 | 20.100 | 20.350 | 20.000 | 20.350 | 20.350 | 1,123 |
| 2026-10-06 | 19.380 | 19.580 | 19.080 | 19.080 | 19.080 | 27,813 |
| 2026-10-05 | 18.200 | 19.340 | 18.140 | 19.280 | 19.280 | 37,798 |
| 2026-10-02 | 18.180 | 18.180 | 17.740 | 17.740 | 17.740 | 4,429 |
| 2026-10-01 | 18.540 | 18.540 | 17.540 | 17.760 | 17.760 | 1,268 |
| 2026-09-30 | 17.920 | 18.660 | 17.800 | 18.660 | 18.660 | 2,514 |
| 2026-09-29 | 16.960 | 17.620 | 16.680 | 17.520 | 17.520 | 21,946 |
| 2026-09-28 | 17.660 | 18.960 | 17.660 | 18.940 | 18.940 | 67,574 |
| 2026-09-25 | 17.120 | 17.120 | 16.560 | 16.600 | 16.600 | 21,215 |
| 2026-09-24 | 17.590 | 18.280 | 17.040 | 17.240 | 17.240 | 21,157 |
| 2026-09-23 | 18.040 | 18.940 | 17.720 | 17.720 | 17.720 | 43,832 |
| 2026-09-22 | 20.400 | 20.400 | 17.680 | 18.480 | 18.480 | 119,444 |
| 2026-09-21 | 19.240 | 20.850 | 19.160 | 20.750 | 20.750 | 8,852 |
| 2026-09-18 | 18.740 | 19.060 | 18.060 | 19.060 | 19.060 | 44,612 |
| 2026-09-17 | 17.860 | 18.600 | 17.860 | 18.420 | 18.420 | 11,373 |
| 2026-09-16 | 16.820 | 17.550 | 16.100 | 17.240 | 17.240 | 20,915 |
| 2026-09-15 | 17.500 | 17.500 | 16.740 | 17.200 | 17.200 | 14,978 |
| 2026-09-14 | 17.220 | 17.880 | 16.380 | 17.220 | 17.220 | 35,687 |
| 2026-09-11 | 15.760 | 16.900 | 15.760 | 16.420 | 16.420 | 74,591 |
| 2026-09-10 | 14.390 | 15.680 | 14.390 | 15.500 | 15.500 | 32,659 |
| 2026-09-09 | 14.480 | 14.680 | 14.480 | 14.540 | 14.540 | 2,447 |
| 2026-09-08 | 14.200 | 14.240 | 13.880 | 14.090 | 14.090 | 8,228 |
| 2026-09-07 | 13.520 | 14.140 | 13.520 | 14.140 | 14.140 | 11,866 |
| 2026-09-04 | 13.320 | 13.740 | 13.280 | 13.660 | 13.660 | 6,371 |
| 2026-09-03 | 12.660 | 13.060 | 12.580 | 13.060 | 13.060 | 7,113 |
| 2026-09-02 | 12.840 | 12.840 | 12.290 | 12.320 | 12.320 | 8,408 |
| 2026-09-01 | 12.260 | 12.380 | 11.780 | 12.380 | 12.380 | 70,908 |
| 2026-08-31 | 12.160 | 12.160 | 11.520 | 11.550 | 11.550 | 25,616 |
| 2026-08-28 | 11.440 | 12.660 | 11.440 | 12.100 | 12.100 | 8,488 |
| 2026-08-27 | 10.880 | 11.480 | 10.539 | 11.480 | 11.480 | 46,820 |
| 2026-08-26 | 10.920 | 10.920 | 10.380 | 10.420 | 10.420 | 51,094 |
| 2026-08-25 | 11.340 | 11.600 | 11.160 | 11.260 | 11.260 | 46,543 |
| 2026-08-24 | 10.820 | 11.400 | 10.820 | 11.350 | 11.350 | 60,808 |
| 2026-08-21 | 9.910 | 10.440 | 9.910 | 10.440 | 10.440 | 7,272 |
| 2026-08-20 | 9.860 | 9.860 | 9.600 | 9.820 | 9.820 | 4,248 |
| 2026-08-19 | 9.520 | 9.900 | 9.520 | 9.780 | 9.780 | 67,975 |
| 2026-08-18 | 9.690 | 9.690 | 9.470 | 9.470 | 9.470 | 1,095 |
| 2026-08-17 | 9.650 | 9.920 | 9.600 | 9.770 | 9.770 | 709,321 |
| 2026-08-14 | 9.650 | 9.690 | 9.435 | 9.435 | 9.435 | 8,481 |
| 2026-08-13 | 9.480 | 9.560 | 9.370 | 9.560 | 9.560 | 14,929 |
| 2026-08-12 | 9.020 | 9.020 | 9.010 | 9.010 | 9.010 | 839 |
| 2026-08-11 | 8.940 | 9.240 | 8.930 | 9.160 | 9.160 | 8,935 |
| 2026-08-10 | 8.460 | 8.970 | 8.350 | 8.965 | 8.965 | 99,667 |
| 2026-08-07 | 8.610 | 8.870 | 8.610 | 8.700 | 8.700 | 31,591 |
| 2026-08-06 | 8.200 | 8.590 | 8.120 | 8.590 | 8.590 | 7,351 |
| 2026-08-05 | 8.260 | 8.300 | 8.260 | 8.300 | 8.300 | 50 |
| 2026-08-04 | 8.690 | 8.690 | 8.560 | 8.560 | 8.560 | 5,510 |
| 2026-08-03 | 8.825 | 8.920 | 8.530 | 8.670 | 8.670 | 7,499 |
| 2026-07-31 | 8.990 | 8.990 | 8.760 | 8.890 | 8.890 | 1,346 |
| 2026-07-30 | 8.795 | 8.940 | 8.650 | 8.890 | 8.890 | 21,004 |
| 2026-07-29 | 8.530 | 8.900 | 8.530 | 8.900 | 8.900 | 19,518 |
Page 1 of 11 · 642 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.