Hunter Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 2.056 | 2.056 | 2.056 | 2.056 | 36.355 | 6,391 |
| 2022-09-06 | 2.075 | 2.075 | 2.075 | 2.075 | 36.694 | 122 |
| 2022-09-02 | 2.078 | 2.078 | 2.078 | 2.078 | 36.741 | 1,500 |
| 2022-09-01 | 2.100 | 2.100 | 2.097 | 2.097 | 37.078 | 3,323 |
| 2022-08-31 | 2.100 | 2.100 | 2.100 | 2.100 | 37.135 | 662 |
| 2022-08-25 | 2.145 | 2.170 | 2.145 | 2.170 | 38.380 | 1,166 |
| 2022-08-24 | 2.145 | 2.169 | 2.145 | 2.169 | 38.357 | 5,635 |
| 2022-08-23 | 3.623 | 3.623 | 3.623 | 3.623 | 64.060 | 261 |
| 2022-08-22 | 3.593 | 3.593 | 3.593 | 3.593 | 63.527 | 84 |
| 2022-08-18 | 3.445 | 3.445 | 3.445 | 3.445 | 60.921 | 3,110 |
| 2022-08-17 | 3.433 | 3.433 | 3.433 | 3.433 | 60.707 | 1,356 |
| 2022-08-08 | 3.435 | 3.454 | 3.435 | 3.454 | 61.079 | 2,240 |
| 2022-08-05 | 3.464 | 3.464 | 3.464 | 3.464 | 61.260 | 192 |
| 2022-08-03 | 3.472 | 3.478 | 3.472 | 3.472 | 61.392 | 5,119 |
| 2022-07-28 | 3.555 | 3.555 | 3.555 | 3.555 | 62.866 | 318 |
| 2022-07-27 | 3.565 | 3.565 | 3.565 | 3.565 | 63.041 | 185 |
| 2022-07-20 | 3.535 | 3.535 | 3.535 | 3.535 | 62.510 | 107 |
| 2022-07-19 | 3.595 | 3.595 | 3.582 | 3.582 | 63.344 | 6,138 |
| 2022-07-18 | 3.575 | 3.575 | 3.575 | 3.575 | 63.217 | 48 |
| 2022-07-14 | 3.420 | 3.420 | 3.420 | 3.420 | 60.476 | 37 |
| 2022-07-13 | 3.460 | 3.460 | 3.460 | 3.460 | 61.193 | 3,302 |
| 2022-07-12 | 3.489 | 3.489 | 3.489 | 3.489 | 61.690 | 6,642 |
| 2022-07-01 | 3.410 | 3.410 | 3.410 | 3.410 | 60.297 | 318 |
| 2022-06-30 | 3.425 | 3.425 | 3.425 | 3.425 | 60.565 | 17 |
| 2022-06-29 | 3.484 | 3.484 | 3.484 | 3.484 | 61.611 | 2,357 |
| 2022-06-28 | 3.410 | 3.410 | 3.410 | 3.410 | 60.302 | 175 |
| 2022-06-27 | 3.470 | 3.470 | 3.470 | 3.470 | 61.363 | 569 |
| 2022-06-24 | 3.500 | 3.500 | 3.500 | 3.500 | 61.891 | 536 |
| 2022-06-23 | 3.240 | 3.240 | 3.240 | 3.240 | 57.293 | 50 |
| 2022-06-22 | 3.210 | 3.210 | 3.203 | 3.203 | 56.634 | 258 |
| 2022-06-21 | 3.240 | 3.240 | 3.240 | 3.240 | 57.293 | 210 |
| 2022-06-20 | 3.220 | 3.220 | 3.220 | 3.220 | 56.940 | 248 |
| 2022-06-17 | 3.220 | 3.220 | 3.220 | 3.220 | 56.940 | 506 |
| 2022-06-16 | 3.045 | 3.210 | 3.045 | 3.210 | 56.757 | 637 |
| 2022-06-15 | 3.205 | 3.205 | 3.205 | 3.205 | 56.675 | 45 |
| 2022-06-14 | 3.265 | 3.265 | 3.265 | 3.265 | 57.736 | 53 |
| 2022-06-09 | 3.440 | 3.440 | 3.440 | 3.440 | 60.830 | 4,623 |
| 2022-06-08 | 3.505 | 3.505 | 3.505 | 3.505 | 61.979 | 4,623 |
| 2022-06-07 | 3.550 | 3.550 | 3.550 | 3.550 | 62.775 | 2,560 |
| 2022-06-01 | 3.545 | 3.545 | 3.545 | 3.545 | 62.687 | 12,312 |
| 2022-05-30 | 3.550 | 3.550 | 3.477 | 3.477 | 61.489 | 6,201 |
| 2022-05-27 | 3.480 | 3.480 | 3.480 | 3.480 | 61.537 | 1,882 |
| 2022-05-25 | 3.500 | 3.500 | 3.500 | 3.500 | 61.891 | 9,459 |
| 2022-05-24 | 3.474 | 3.474 | 3.474 | 3.474 | 61.431 | 826 |
| 2022-05-23 | 3.362 | 3.362 | 3.284 | 3.284 | 58.076 | 5,516 |
| 2022-05-20 | 3.363 | 3.363 | 3.363 | 3.363 | 59.467 | 877 |
| 2022-05-18 | 3.362 | 3.362 | 3.362 | 3.362 | 59.448 | 1,476 |
| 2022-05-11 | 2.970 | 2.970 | 2.970 | 2.970 | 52.521 | 1,532 |
| 2022-04-21 | 3.300 | 3.300 | 3.300 | 3.300 | 58.354 | 408 |
| 2022-04-20 | 3.240 | 3.240 | 3.240 | 3.240 | 57.293 | 1,310 |
| 2022-04-19 | 3.250 | 3.250 | 3.250 | 3.250 | 57.470 | 1,871 |
| 2022-04-13 | 3.300 | 3.300 | 3.300 | 3.300 | 58.354 | 842 |
| 2022-04-12 | 3.255 | 3.255 | 3.255 | 3.255 | 57.559 | 686 |
| 2022-04-11 | 3.300 | 3.300 | 3.300 | 3.300 | 58.354 | 199 |
| 2022-04-06 | 3.060 | 3.060 | 3.060 | 3.060 | 54.110 | 8,861 |
| 2022-03-25 | 2.804 | 2.804 | 2.804 | 2.804 | 49.584 | 2,563 |
| 2022-03-23 | 2.822 | 2.822 | 2.822 | 2.822 | 49.902 | 4,669 |
| 2022-03-21 | 2.790 | 2.790 | 2.790 | 2.790 | 49.336 | 2,990 |
| 2022-03-17 | 2.810 | 2.810 | 2.810 | 2.810 | 49.690 | 67 |
| 2022-03-16 | 2.787 | 2.787 | 2.787 | 2.787 | 49.276 | 1,213 |
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.