Hunter Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 2.988 | 3.080 | 2.988 | 3.080 | 54.464 | 3,676 |
| 2022-02-23 | 2.948 | 2.948 | 2.948 | 2.948 | 52.130 | 5,364 |
| 2022-02-21 | 2.938 | 2.938 | 2.938 | 2.938 | 51.953 | 4,799 |
| 2022-02-16 | 2.740 | 2.740 | 2.740 | 2.740 | 48.452 | 4,522 |
| 2022-02-03 | 2.662 | 2.662 | 2.662 | 2.662 | 47.073 | 1,878 |
| 2022-01-26 | 2.696 | 2.696 | 2.696 | 2.696 | 47.674 | 400 |
| 2022-01-25 | 2.560 | 2.630 | 2.560 | 2.630 | 46.507 | 433 |
| 2022-01-24 | 2.500 | 2.500 | 2.500 | 2.500 | 44.208 | 934 |
| 2022-01-20 | 2.680 | 2.680 | 2.680 | 2.680 | 47.391 | 691 |
| 2022-01-19 | 2.706 | 2.706 | 2.706 | 2.706 | 47.851 | 93 |
| 2022-01-18 | 2.750 | 2.750 | 2.750 | 2.750 | 48.629 | 11 |
| 2022-01-17 | 2.820 | 2.820 | 2.820 | 2.820 | 49.867 | 3 |
| 2022-01-14 | 2.848 | 2.848 | 2.848 | 2.848 | 50.362 | 3,004 |
| 2022-01-10 | 2.820 | 2.820 | 2.820 | 2.820 | 49.867 | 1,046 |
| 2022-01-07 | 2.914 | 2.914 | 2.914 | 2.914 | 51.529 | 248 |
| 2021-12-30 | 2.960 | 2.960 | 2.960 | 2.960 | 52.342 | 217 |
| 2021-12-29 | 2.958 | 2.958 | 2.958 | 2.958 | 52.307 | 76 |
| 2021-12-16 | 2.898 | 2.898 | 2.898 | 2.898 | 51.251 | 138 |
| 2021-12-14 | 2.792 | 2.792 | 2.792 | 2.792 | 49.371 | 3,994 |
| 2021-12-10 | 3.048 | 3.048 | 3.048 | 3.048 | 53.898 | 74 |
| 2021-12-03 | 3.018 | 3.018 | 3.018 | 3.018 | 53.373 | 10 |
| 2021-12-02 | 3.060 | 3.060 | 3.060 | 3.060 | 54.110 | 2,054 |
| 2021-12-01 | 3.020 | 3.020 | 3.020 | 3.020 | 53.403 | 863 |
| 2021-11-30 | 2.984 | 2.984 | 2.984 | 2.984 | 52.767 | 4,070 |
| 2021-11-29 | 2.960 | 2.960 | 2.960 | 2.960 | 52.342 | 2,507 |
| 2021-11-26 | 2.990 | 2.990 | 2.990 | 2.990 | 52.873 | 2,949 |
| 2021-11-25 | 3.150 | 3.150 | 3.150 | 3.150 | 55.702 | 6,269 |
| 2021-11-24 | 2.864 | 2.864 | 2.864 | 2.864 | 50.645 | 3,766 |
| 2021-11-19 | 2.980 | 2.980 | 2.980 | 2.980 | 52.696 | 59 |
| 2021-11-16 | 3.024 | 3.024 | 3.024 | 3.024 | 53.474 | 2,079 |
| 2021-11-15 | 3.166 | 3.166 | 3.166 | 3.166 | 55.985 | 534 |
| 2021-11-12 | 3.180 | 3.180 | 3.180 | 3.180 | 56.232 | 76 |
| 2021-11-11 | 3.212 | 3.212 | 3.212 | 3.212 | 56.798 | 369 |
| 2021-11-10 | 3.233 | 3.233 | 3.233 | 3.233 | 57.178 | 69 |
| 2021-11-09 | 3.228 | 3.228 | 3.228 | 3.228 | 57.081 | 789 |
| 2021-11-08 | 3.260 | 3.260 | 3.260 | 3.260 | 57.647 | 3,484 |
| 2021-11-05 | 3.228 | 3.228 | 3.228 | 3.228 | 57.081 | 2,549 |
| 2021-11-03 | 3.242 | 3.242 | 3.242 | 3.242 | 57.323 | 7,985 |
| 2021-10-25 | 3.288 | 3.288 | 3.252 | 3.252 | 57.506 | 7,394 |
| 2021-10-22 | 3.284 | 3.284 | 3.284 | 3.284 | 58.071 | 254 |
| 2021-10-21 | 3.294 | 3.294 | 3.294 | 3.294 | 58.248 | 472 |
← NewerPage 11 of 11 · 641 trading days
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.