Hunter Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.850 | 5.850 | 5.840 | 5.840 | 5.840 | 10,275 |
| 2026-05-01 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2026-04-30 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 236 |
| 2026-04-29 | 5.890 | 5.890 | 5.820 | 5.830 | 5.830 | 11,053 |
| 2026-04-28 | 5.580 | 5.850 | 5.580 | 5.850 | 5.850 | 7,823 |
| 2026-04-27 | 5.550 | 5.862 | 5.550 | 5.810 | 5.810 | 23,938 |
| 2026-04-24 | 5.690 | 5.760 | 5.590 | 5.760 | 5.760 | 13,674 |
| 2026-04-23 | 5.250 | 5.615 | 5.250 | 5.615 | 5.615 | 52,451 |
| 2026-04-22 | 5.545 | 5.545 | 5.330 | 5.330 | 5.330 | 22,667 |
| 2026-04-21 | 5.650 | 5.710 | 5.500 | 5.500 | 5.500 | 9,952 |
| 2026-04-20 | 5.750 | 5.900 | 5.510 | 5.640 | 5.640 | 17,446 |
| 2026-04-17 | 5.420 | 5.710 | 5.420 | 5.600 | 5.600 | 78,436 |
| 2026-04-16 | 5.700 | 5.700 | 5.270 | 5.490 | 5.490 | 14,013 |
| 2026-04-15 | 5.585 | 6.030 | 5.585 | 5.760 | 5.760 | 197,762 |
| 2026-04-14 | 7.206 | 7.290 | 6.700 | 6.780 | 6.780 | 20,671 |
| 2026-04-13 | 6.900 | 7.180 | 6.645 | 7.180 | 7.180 | 22,462 |
| 2026-04-10 | 6.710 | 6.750 | 6.410 | 6.710 | 6.710 | 31,555 |
| 2026-04-09 | 6.690 | 6.890 | 6.570 | 6.840 | 6.840 | 36,096 |
| 2026-04-08 | 5.760 | 6.040 | 5.710 | 6.010 | 6.010 | 29,567 |
| 2026-04-07 | 6.240 | 6.240 | 5.810 | 6.070 | 6.070 | 63,929 |
| 2026-04-02 | 5.845 | 5.845 | 5.845 | 5.845 | 5.845 | 0 |
| 2026-04-01 | 5.845 | 5.845 | 5.845 | 5.845 | 5.845 | 6,608 |
| 2026-03-31 | 5.755 | 5.755 | 5.550 | 5.550 | 5.550 | 19,327 |
| 2026-03-30 | 6.170 | 6.170 | 5.670 | 5.790 | 5.790 | 24,753 |
| 2026-03-27 | 6.040 | 6.330 | 5.870 | 6.330 | 6.330 | 20,497 |
| 2026-03-26 | 5.600 | 5.770 | 5.560 | 5.770 | 5.770 | 3,536 |
| 2026-03-25 | 6.200 | 6.340 | 6.120 | 6.280 | 5.700 | 22,914 |
| 2026-03-24 | 5.650 | 6.390 | 5.650 | 6.380 | 6.380 | 54,209 |
| 2026-03-23 | 5.250 | 5.750 | 5.250 | 5.750 | 5.750 | 11,426 |
| 2026-03-20 | 5.550 | 5.990 | 5.390 | 5.520 | 5.520 | 180,536 |
| 2026-03-19 | 5.550 | 5.580 | 5.120 | 5.480 | 5.480 | 40,066 |
| 2026-03-18 | 5.600 | 5.660 | 5.330 | 5.620 | 5.620 | 46,380 |
| 2026-03-17 | 5.010 | 5.585 | 5.010 | 5.585 | 5.585 | 37,963 |
| 2026-03-16 | 4.600 | 4.745 | 4.555 | 4.693 | 4.693 | 13,994 |
| 2026-03-13 | 4.875 | 4.875 | 4.465 | 4.525 | 4.525 | 168,274 |
| 2026-03-12 | 5.140 | 5.460 | 5.140 | 5.200 | 5.200 | 67,384 |
| 2026-03-11 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 30,721 |
| 2026-03-10 | 4.920 | 5.140 | 4.875 | 5.100 | 5.100 | 26,853 |
| 2026-03-09 | 4.745 | 5.060 | 4.605 | 4.935 | 4.935 | 33,839 |
| 2026-03-06 | 4.758 | 4.840 | 4.520 | 4.770 | 4.770 | 49,835 |
| 2026-03-05 | 5.010 | 5.090 | 4.400 | 4.628 | 4.628 | 79,345 |
| 2026-03-04 | 4.783 | 5.230 | 4.510 | 4.955 | 4.955 | 203,696 |
| 2026-03-03 | 5.955 | 5.955 | 4.735 | 4.735 | 4.735 | 276,832 |
| 2026-03-02 | 5.635 | 6.040 | 5.470 | 6.040 | 6.040 | 951,098 |
| 2026-02-27 | 5.250 | 5.880 | 5.110 | 5.490 | 5.090 | 150,691 |
| 2026-02-26 | 4.745 | 5.150 | 4.740 | 5.150 | 4.775 | 627,459 |
| 2026-02-25 | 4.210 | 4.255 | 3.985 | 4.040 | 3.746 | 55,046 |
| 2026-02-24 | 4.000 | 4.250 | 3.855 | 4.115 | 3.815 | 184,827 |
| 2026-02-23 | 3.655 | 3.890 | 3.640 | 3.890 | 3.607 | 16,082 |
| 2026-02-20 | 3.453 | 3.610 | 3.453 | 3.610 | 3.610 | 32,800 |
| 2026-02-19 | 3.080 | 3.350 | 3.025 | 3.350 | 3.350 | 116,575 |
| 2026-02-18 | 2.802 | 3.050 | 2.802 | 3.050 | 3.050 | 20,042 |
| 2026-02-17 | 2.760 | 2.785 | 2.740 | 2.740 | 2.740 | 32,979 |
| 2026-02-16 | 2.760 | 2.760 | 2.715 | 2.730 | 2.730 | 4,530 |
| 2026-02-13 | 2.625 | 2.680 | 2.625 | 2.680 | 2.680 | 11,995 |
| 2026-02-12 | 2.750 | 2.750 | 2.740 | 2.740 | 2.740 | 21,024 |
| 2026-02-11 | 2.708 | 2.730 | 2.680 | 2.690 | 2.690 | 10,373 |
| 2026-02-10 | 2.785 | 2.795 | 2.785 | 2.790 | 2.790 | 11,870 |
| 2026-02-09 | 2.705 | 2.780 | 2.705 | 2.775 | 2.775 | 22,087 |
| 2026-02-06 | 2.735 | 2.735 | 2.655 | 2.675 | 2.675 | 27,039 |
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.