Hunter Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8.370 | 8.600 | 8.300 | 8.600 | 8.600 | 1,967 |
| 2026-07-27 | 8.500 | 8.500 | 8.390 | 8.390 | 8.390 | 443 |
| 2026-07-24 | 8.620 | 8.740 | 8.430 | 8.660 | 8.660 | 4,545 |
| 2026-07-23 | 8.760 | 8.760 | 8.550 | 8.550 | 8.550 | 9,029 |
| 2026-07-22 | 8.870 | 8.870 | 8.710 | 8.710 | 8.710 | 73 |
| 2026-07-21 | 8.480 | 8.690 | 8.400 | 8.690 | 8.690 | 11,517 |
| 2026-07-20 | 8.040 | 8.040 | 7.930 | 7.930 | 7.930 | 44 |
| 2026-07-17 | 8.250 | 8.250 | 7.990 | 8.010 | 8.010 | 5,691 |
| 2026-07-16 | 8.400 | 8.400 | 8.230 | 8.260 | 8.260 | 18,015 |
| 2026-07-15 | 9.050 | 9.150 | 8.590 | 8.590 | 8.590 | 97,027 |
| 2026-07-14 | 8.400 | 8.785 | 8.400 | 8.700 | 8.700 | 27,502 |
| 2026-07-13 | 8.140 | 8.380 | 8.050 | 8.380 | 8.380 | 4,652 |
| 2026-07-10 | 7.966 | 8.260 | 7.710 | 7.710 | 7.710 | 3,866 |
| 2026-07-09 | 8.380 | 8.380 | 8.080 | 8.190 | 8.190 | 16,918 |
| 2026-07-08 | 8.740 | 8.760 | 8.250 | 8.300 | 8.300 | 85,336 |
| 2026-07-07 | 7.490 | 8.220 | 7.490 | 8.140 | 8.140 | 119,258 |
| 2026-07-06 | 7.505 | 7.710 | 7.300 | 7.710 | 7.710 | 20,997 |
| 2026-07-03 | 7.420 | 7.570 | 7.420 | 7.570 | 7.570 | 2,425 |
| 2026-07-02 | 7.180 | 7.380 | 6.790 | 7.320 | 7.320 | 26,588 |
| 2026-07-01 | 7.425 | 7.425 | 7.000 | 7.000 | 7.000 | 5,011 |
| 2026-06-30 | 7.800 | 7.800 | 7.090 | 7.393 | 7.393 | 36,038 |
| 2026-06-29 | 9.199 | 9.400 | 8.840 | 9.360 | 8.110 | 70,039 |
| 2026-06-26 | 9.200 | 9.200 | 8.400 | 8.970 | 8.970 | 310,254 |
| 2026-06-25 | 10.560 | 10.560 | 9.270 | 9.490 | 9.490 | 5,554 |
| 2026-06-24 | 10.460 | 10.880 | 10.200 | 10.620 | 10.620 | 6,902 |
| 2026-06-23 | 10.040 | 10.200 | 9.960 | 10.010 | 10.010 | 11,009 |
| 2026-06-22 | 9.745 | 9.950 | 9.600 | 9.950 | 9.950 | 256,646 |
| 2026-06-19 | 9.000 | 9.290 | 9.000 | 9.150 | 9.150 | 27,957 |
| 2026-06-18 | 9.160 | 9.160 | 8.850 | 8.850 | 8.850 | 65,806 |
| 2026-06-17 | 9.090 | 9.170 | 9.020 | 9.150 | 9.150 | 16,046 |
| 2026-06-16 | 9.340 | 9.390 | 8.900 | 8.900 | 8.900 | 7,077 |
| 2026-06-15 | 9.240 | 9.310 | 9.240 | 9.310 | 9.310 | 12,264 |
| 2026-06-12 | 8.620 | 8.880 | 8.475 | 8.880 | 8.880 | 12,557 |
| 2026-06-11 | 8.960 | 8.960 | 8.680 | 8.830 | 8.830 | 57,098 |
| 2026-06-10 | 8.560 | 8.560 | 8.120 | 8.430 | 8.430 | 21,025 |
| 2026-06-09 | 8.590 | 8.600 | 7.970 | 8.230 | 8.230 | 104,946 |
| 2026-06-08 | 8.280 | 8.695 | 8.280 | 8.590 | 8.590 | 17,954 |
| 2026-06-05 | 7.900 | 8.200 | 7.900 | 8.170 | 8.170 | 10,797 |
| 2026-06-04 | 7.780 | 7.780 | 7.670 | 7.670 | 7.670 | 39,879 |
| 2026-06-03 | 7.250 | 7.775 | 7.250 | 7.760 | 7.760 | 61,756 |
| 2026-06-02 | 7.000 | 7.300 | 7.000 | 7.200 | 7.200 | 15,469 |
| 2026-06-01 | 7.140 | 7.440 | 7.000 | 7.190 | 7.190 | 28,061 |
| 2026-05-29 | 7.230 | 7.485 | 6.860 | 6.860 | 6.860 | 94,559 |
| 2026-05-28 | 7.205 | 7.970 | 7.205 | 7.770 | 7.770 | 354,092 |
| 2026-05-27 | 6.870 | 6.870 | 6.640 | 6.640 | 6.640 | 8,794 |
| 2026-05-26 | 6.410 | 6.640 | 6.410 | 6.640 | 6.640 | 18,240 |
| 2026-05-22 | 7.000 | 7.015 | 6.730 | 6.770 | 6.770 | 31,028 |
| 2026-05-21 | 7.230 | 7.320 | 7.100 | 7.190 | 7.190 | 131,980 |
| 2026-05-20 | 7.200 | 7.270 | 7.020 | 7.240 | 7.240 | 45,518 |
| 2026-05-19 | 6.900 | 7.350 | 6.900 | 7.320 | 7.320 | 159,014 |
| 2026-05-18 | 6.870 | 6.990 | 6.720 | 6.890 | 6.890 | 8,793 |
| 2026-05-15 | 6.480 | 7.070 | 6.480 | 7.070 | 7.070 | 93,470 |
| 2026-05-14 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2026-05-13 | 6.420 | 6.530 | 6.250 | 6.460 | 6.460 | 5,287 |
| 2026-05-12 | 6.470 | 6.510 | 6.290 | 6.440 | 6.440 | 29,233 |
| 2026-05-11 | 6.320 | 6.480 | 6.320 | 6.360 | 6.360 | 30,445 |
| 2026-05-08 | 6.360 | 6.410 | 6.260 | 6.260 | 6.260 | 14,345 |
| 2026-05-07 | 6.260 | 6.370 | 6.260 | 6.350 | 6.350 | 3,049 |
| 2026-05-06 | 6.890 | 7.170 | 6.350 | 6.350 | 6.350 | 82,214 |
| 2026-05-05 | 6.590 | 6.910 | 6.560 | 6.840 | 6.840 | 18,889 |
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.