Hunter Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.695	2.740	2.695	2.740	2.740	7,553
2026-02-04	2.515	2.600	2.495	2.580	2.580	18,366
2026-02-03	2.435	2.580	2.435	2.570	2.570	15,114
2026-02-02	2.345	2.450	2.345	2.450	2.450	39,681
2026-01-30	2.350	2.350	2.350	2.350	2.350	81
2026-01-29	2.280	2.280	2.270	2.270	2.270	17,472
2026-01-28	2.275	2.275	2.243	2.243	2.243	12,670
2026-01-27	2.295	2.295	2.295	2.295	2.295	4,232
2026-01-21	2.223	2.270	2.223	2.270	2.270	6,624
2026-01-20	2.285	2.285	2.285	2.285	2.285	573
2026-01-19	2.370	2.370	2.370	2.370	2.370	366
2026-01-16	2.345	2.345	2.345	2.345	2.345	129
2026-01-15	2.325	2.390	2.325	2.390	2.390	7,301
2026-01-14	2.240	2.380	2.240	2.370	2.370	249,693
2026-01-13	2.060	2.175	2.060	2.175	2.175	54,907
2026-01-12	2.260	2.260	2.170	2.170	2.170	423
2026-01-09	2.225	2.240	2.180	2.180	2.180	3,259
2026-01-08	1.950	2.215	1.950	2.130	2.130	274,817
2026-01-07	1.864	1.968	1.864	1.942	1.942	237,728
2026-01-06	1.688	1.748	1.688	1.734	1.734	39,018
2026-01-05	1.647	1.726	1.647	1.726	1.726	107,716
2026-01-02	1.726	1.726	1.680	1.680	1.680	13,635
2025-12-30	1.766	1.788	1.758	1.758	1.758	46,360
2025-12-29	1.844	1.874	1.772	1.772	1.772	295,201
2025-12-23	1.810	1.812	1.718	1.722	1.722	452,594
2025-12-22	2.025	2.025	1.932	1.946	1.946	175,644
2025-12-19	2.080	2.130	1.960	1.962	1.962	31,824
2025-12-18	2.250	2.250	2.215	2.220	2.220	258,473
2025-12-17	2.320	2.320	2.270	2.280	2.280	78,561
2025-12-16	2.195	2.285	2.195	2.260	2.260	392,162
2025-12-15	2.200	2.280	2.200	2.235	2.235	10,950
2025-12-12	2.128	2.128	2.128	2.128	2.128	603
2025-12-11	1.990	2.085	1.990	2.065	2.065	190,445
2025-12-10	2.035	2.035	1.988	1.988	1.988	396,501
2025-12-09	2.065	2.115	2.030	2.030	2.030	19,456
2025-12-08	1.996	2.070	1.996	2.070	2.070	5,826
2025-12-05	1.984	2.030	1.984	2.015	2.015	12,229
2025-12-04	1.946	1.996	1.920	1.992	1.992	30,311
2025-12-03	1.948	2.025	1.948	2.025	2.025	2,816
2025-12-02	2.020	2.020	1.866	1.930	1.930	235,944
2025-12-01	2.053	2.128	2.025	2.085	2.085	39,800
2025-11-28	2.338	2.375	2.198	2.370	2.370	499,976
2025-11-27	1.952	2.120	1.925	2.105	2.105	1,084,701
2025-11-25	1.750	1.750	1.660	1.660	1.660	61,110
2025-11-24	1.722	1.740	1.680	1.680	1.680	34,438
2025-11-21	1.542	1.736	1.542	1.730	1.730	92,879
2025-11-20	1.532	1.640	1.532	1.640	1.640	66,174
2025-11-19	1.554	1.554	1.554	1.554	1.554	50,000
2025-11-18	1.546	1.564	1.538	1.538	1.538	134,741
2025-11-17	1.646	1.646	1.608	1.608	1.608	7,200
2025-11-14	1.554	1.630	1.554	1.630	1.630	62,362
2025-11-13	1.502	1.535	1.492	1.535	1.535	36,646
2025-11-12	1.428	1.434	1.428	1.434	1.434	12,600
2025-11-11	1.404	1.404	1.400	1.400	1.400	12,504
2025-11-07	1.415	1.415	1.415	1.415	1.415	5,000
2025-11-06	1.400	1.400	1.400	1.400	1.400	30,833
2025-11-05	1.400	1.418	1.400	1.418	1.418	17,751
2025-11-04	1.500	1.500	1.500	1.500	1.500	100
2025-11-03	1.540	1.540	1.540	1.540	1.540	110
2025-10-31	1.527	1.527	1.527	1.527	1.527	7,500

← NewerPage 4 of 5 · 249 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.