Hunter Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.478 | 1.536 | 1.478 | 1.534 | 1.534 | 88,423 |
| 2025-10-29 | 1.436 | 1.476 | 1.436 | 1.476 | 1.476 | 151,215 |
| 2025-10-28 | 1.399 | 1.425 | 1.399 | 1.422 | 1.422 | 226,165 |
| 2025-10-27 | 1.354 | 1.354 | 1.354 | 1.354 | 1.354 | 14,969 |
| 2025-10-24 | 1.392 | 1.392 | 1.392 | 1.392 | 1.392 | 3,000 |
| 2025-10-23 | 1.363 | 1.390 | 1.334 | 1.380 | 1.380 | 216,189 |
| 2025-10-22 | 1.334 | 1.334 | 1.318 | 1.318 | 1.318 | 176,805 |
| 2025-10-21 | 1.344 | 1.344 | 1.344 | 1.344 | 1.344 | 5,000 |
| 2025-10-20 | 1.372 | 1.372 | 1.360 | 1.360 | 1.360 | 46,677 |
| 2025-10-17 | 1.322 | 1.322 | 1.314 | 1.314 | 1.314 | 132,620 |
| 2025-10-16 | 1.374 | 1.374 | 1.374 | 1.374 | 1.374 | 5,216 |
| 2025-10-15 | 1.318 | 1.368 | 1.318 | 1.368 | 1.368 | 370,804 |
| 2025-10-14 | 1.298 | 1.298 | 1.288 | 1.296 | 1.296 | 29,036 |
| 2025-10-13 | 1.264 | 1.350 | 1.264 | 1.347 | 1.347 | 119,925 |
| 2025-10-10 | 1.274 | 1.332 | 1.274 | 1.298 | 1.298 | 259,920 |
| 2025-10-09 | 1.208 | 1.248 | 1.198 | 1.244 | 1.244 | 47,543 |
| 2025-10-08 | 1.106 | 1.210 | 1.106 | 1.171 | 1.171 | 40,154 |
| 2025-10-07 | 1.254 | 1.258 | 1.190 | 1.190 | 1.190 | 33,606 |
| 2025-10-06 | 1.264 | 1.286 | 1.264 | 1.286 | 1.286 | 8,801 |
| 2025-10-03 | 1.272 | 1.303 | 1.272 | 1.303 | 1.303 | 76,739 |
| 2025-10-01 | 1.284 | 1.284 | 1.284 | 1.284 | 1.284 | 38,487 |
| 2025-09-30 | 1.300 | 1.324 | 1.288 | 1.324 | 1.324 | 15,310 |
| 2025-09-29 | 1.316 | 1.348 | 1.316 | 1.326 | 1.326 | 104,432 |
| 2025-09-26 | 1.322 | 1.372 | 1.322 | 1.372 | 1.372 | 79,516 |
| 2025-09-25 | 1.348 | 1.348 | 1.330 | 1.330 | 1.330 | 35,000 |
| 2025-09-24 | 1.439 | 1.439 | 1.400 | 1.400 | 1.400 | 94,481 |
| 2025-09-23 | 1.324 | 1.406 | 1.320 | 1.404 | 1.404 | 1,138,653 |
| 2025-09-22 | 1.371 | 1.378 | 1.262 | 1.350 | 1.350 | 239,725 |
| 2025-09-19 | 1.370 | 1.433 | 1.370 | 1.404 | 1.404 | 214,775 |
| 2025-09-18 | 1.409 | 1.423 | 1.345 | 1.345 | 1.345 | 142,735 |
| 2025-09-17 | 1.511 | 1.559 | 1.466 | 1.466 | 1.466 | 213,178 |
| 2025-09-16 | 1.446 | 1.497 | 1.425 | 1.456 | 1.456 | 236,859 |
| 2025-09-15 | 1.458 | 1.494 | 1.444 | 1.466 | 1.466 | 547,510 |
| 2025-09-12 | 1.324 | 1.380 | 1.320 | 1.380 | 1.380 | 318,979 |
| 2025-09-11 | 1.182 | 1.288 | 1.182 | 1.274 | 1.274 | 192,024 |
| 2025-09-10 | 1.156 | 1.160 | 1.144 | 1.148 | 1.148 | 115,000 |
| 2025-09-09 | 1.158 | 1.204 | 1.158 | 1.192 | 1.192 | 330,489 |
| 2025-09-08 | 1.224 | 1.224 | 1.208 | 1.224 | 1.224 | 226,497 |
| 2025-09-05 | 1.076 | 1.110 | 1.050 | 1.110 | 1.110 | 194,151 |
| 2025-09-04 | 1.058 | 1.058 | 1.024 | 1.048 | 1.048 | 56,742 |
| 2025-09-03 | 0.973 | 1.080 | 0.973 | 1.020 | 1.020 | 163,456 |
| 2025-09-02 | 0.967 | 0.989 | 0.945 | 0.945 | 0.945 | 22,249 |
| 2025-09-01 | 0.951 | 1.036 | 0.951 | 0.989 | 0.989 | 407,696 |
| 2025-08-29 | 0.947 | 0.985 | 0.944 | 0.985 | 0.985 | 264,704 |
| 2025-08-28 | 0.891 | 0.938 | 0.868 | 0.906 | 0.906 | 314,820 |
| 2025-08-27 | 0.829 | 0.844 | 0.829 | 0.844 | 0.844 | 53,428 |
| 2025-08-26 | 0.877 | 0.877 | 0.877 | 0.877 | 0.877 | 2,500 |
| 2025-08-22 | 0.868 | 0.930 | 0.840 | 0.891 | 0.891 | 160,807 |
| 2025-08-21 | 0.774 | 0.774 | 0.758 | 0.758 | 0.758 | 23,333 |
| 2025-08-20 | 0.709 | 0.752 | 0.706 | 0.752 | 0.752 | 75,210 |
| 2025-08-18 | 0.720 | 0.726 | 0.720 | 0.723 | 0.723 | 175,040 |
| 2025-08-15 | 0.756 | 0.756 | 0.730 | 0.730 | 0.730 | 56,000 |
| 2025-08-14 | 0.800 | 0.800 | 0.779 | 0.779 | 0.779 | 65,708 |
| 2025-08-13 | 0.844 | 0.844 | 0.795 | 0.802 | 0.802 | 14,114 |
| 2025-08-12 | 0.825 | 0.825 | 0.810 | 0.810 | 0.810 | 25,766 |
| 2025-08-08 | 0.859 | 0.884 | 0.859 | 0.884 | 0.884 | 242,722 |
| 2025-08-07 | 0.893 | 0.893 | 0.874 | 0.874 | 0.874 | 101,250 |
| 2025-08-06 | 0.919 | 0.950 | 0.894 | 0.894 | 0.894 | 149,949 |
| 2025-08-05 | 0.800 | 0.930 | 0.800 | 0.900 | 0.900 | 261,753 |
| 2025-08-04 | 0.775 | 0.855 | 0.775 | 0.803 | 0.803 | 232,854 |
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.