Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.780	0.780	0.780	0.780	0.780	311
2025-07-31	0.775	0.779	0.755	0.779	0.779	48,817
2025-07-30	0.830	0.830	0.797	0.797	0.797	20,175
2025-07-29	0.821	0.842	0.821	0.831	0.831	22,194
2025-07-28	0.862	0.862	0.862	0.862	0.862	120,000
2025-07-25	0.857	0.857	0.857	0.857	0.857	4,999
2025-07-24	0.862	0.901	0.862	0.873	0.873	31,209
2025-07-22	0.885	0.885	0.885	0.885	0.885	10,000
2025-07-21	0.887	0.901	0.887	0.901	0.901	84,992
2025-07-16	0.895	0.895	0.895	0.895	0.895	2,005
2025-07-14	0.878	0.881	0.878	0.881	0.881	354
2025-07-10	0.934	0.934	0.900	0.900	0.900	16,083
2025-07-09	0.943	0.943	0.914	0.914	0.914	14,416
2025-07-08	0.946	0.946	0.921	0.921	0.921	46,000
2025-07-07	0.948	0.948	0.935	0.935	0.935	39,045
2025-07-04	0.947	0.947	0.947	0.947	0.947	424
2025-07-03	0.900	0.900	0.899	0.900	0.900	61,222
2025-07-02	0.877	0.908	0.877	0.908	0.908	134,282
2025-07-01	0.900	0.930	0.877	0.894	0.894	42,257
2025-06-30	0.986	0.986	0.903	0.903	0.903	523,605
2025-06-27	0.976	0.976	0.931	0.941	0.941	230,194
2025-06-26	1.008	1.050	0.970	1.002	1.002	168,262
2025-06-25	1.074	1.100	1.010	1.010	1.010	207,012
2025-06-24	1.107	1.195	1.080	1.098	1.098	1,111,761
2025-06-23	1.164	1.274	1.116	1.194	1.194	388,645
2025-06-20	1.080	1.080	1.036	1.036	1.036	3,501
2025-06-19	1.054	1.100	1.046	1.080	1.080	13,257
2025-06-18	1.160	1.188	1.096	1.120	1.120	258,121
2025-06-17	1.020	1.162	1.014	1.162	1.162	154,958
2025-06-16	1.060	1.087	0.956	0.969	0.969	10,856
2025-06-13	1.092	1.092	0.981	1.018	1.018	375,946
2025-06-10	0.851	0.863	0.851	0.858	0.858	21,096
2025-06-06	0.887	0.887	0.887	0.887	0.887	3,411
2025-06-05	0.899	0.899	0.899	0.899	0.899	226
2025-06-04	0.920	0.920	0.861	0.876	0.876	51,544
2025-06-03	0.920	0.920	0.875	0.875	0.875	4,201
2025-06-02	0.938	0.986	0.938	0.944	0.944	6,738
2025-05-30	0.949	0.949	0.948	0.948	0.948	8,986
2025-05-27	0.970	0.970	0.970	0.970	0.970	267
2025-05-23	1.000	1.000	0.903	0.962	0.962	25,547
2025-05-22	0.900	0.929	0.900	0.929	0.929	38,393
2025-05-21	0.990	0.990	0.958	0.958	0.958	14,179
2025-05-20	1.028	1.028	1.028	1.028	1.028	774
2025-05-19	1.022	1.098	1.022	1.070	1.070	3,750
2025-05-15	1.022	1.098	1.022	1.090	1.090	116,366
2025-05-14	1.130	1.130	1.130	1.130	1.130	10,642
2025-05-13	1.072	1.072	1.056	1.056	1.056	2,339
2025-05-12	1.080	1.102	1.080	1.102	1.102	13,202
2025-05-09	1.130	1.130	1.130	1.130	1.130	35,722
2025-05-08	1.108	1.108	1.108	1.108	1.108	9,388
2025-05-07	1.130	1.130	1.130	1.130	1.130	28,371
2025-05-06	1.200	1.294	1.200	1.248	1.248	168,472
2025-05-02	1.138	1.138	1.086	1.102	1.102	17,804
2025-04-30	1.066	1.066	1.040	1.040	1.040	29,344
2025-04-29	1.028	1.028	1.028	1.028	1.028	45,405
2025-04-28	1.100	1.100	1.100	1.100	1.100	50,000
2025-04-25	1.063	1.088	1.063	1.064	1.064	71,180
2025-04-24	1.000	1.148	0.982	0.982	0.982	252,825
2025-04-23	0.849	0.898	0.838	0.898	0.898	74,117
2025-04-22	0.788	0.840	0.765	0.813	0.813	37,081

← NewerPage 6 of 11 · 642 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.