Hunter Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 0.779 | 0.790 | 0.779 | 0.790 | 0.790 | 35,505 |
| 2025-04-15 | 0.849 | 0.849 | 0.810 | 0.810 | 0.810 | 1,645 |
| 2025-04-14 | 0.966 | 0.966 | 0.966 | 0.966 | 0.966 | 2,361 |
| 2025-04-11 | 0.932 | 0.988 | 0.932 | 0.988 | 0.988 | 37,361 |
| 2025-04-10 | 1.050 | 1.076 | 0.890 | 0.946 | 0.946 | 93,981 |
| 2025-04-09 | 0.921 | 0.921 | 0.898 | 0.901 | 0.901 | 46,584 |
| 2025-04-08 | 1.080 | 1.080 | 0.903 | 0.961 | 0.961 | 40,565 |
| 2025-04-07 | 0.890 | 0.988 | 0.791 | 0.890 | 0.890 | 292,207 |
| 2025-04-04 | 1.028 | 1.028 | 0.855 | 0.897 | 0.897 | 6,352 |
| 2025-04-03 | 1.008 | 1.008 | 1.000 | 1.000 | 1.000 | 5,296 |
| 2025-04-01 | 1.042 | 1.042 | 1.006 | 1.006 | 1.006 | 7,064 |
| 2025-03-31 | 0.960 | 0.963 | 0.920 | 0.920 | 0.920 | 5,265 |
| 2025-03-28 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 682 |
| 2025-03-27 | 1.046 | 1.046 | 0.960 | 0.960 | 0.960 | 4,236 |
| 2025-03-26 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 916 |
| 2025-03-25 | 1.148 | 1.148 | 1.110 | 1.110 | 1.110 | 6,154 |
| 2025-03-24 | 1.150 | 1.174 | 1.110 | 1.148 | 1.148 | 9,217 |
| 2025-03-21 | 1.222 | 1.320 | 1.150 | 1.174 | 1.174 | 217,135 |
| 2025-03-20 | 1.370 | 1.388 | 1.232 | 1.270 | 1.270 | 225,468 |
| 2025-03-19 | 1.048 | 1.160 | 1.044 | 1.160 | 1.160 | 18,282 |
| 2025-03-18 | 1.062 | 1.062 | 1.024 | 1.056 | 1.056 | 9,139 |
| 2025-03-17 | 0.923 | 0.976 | 0.923 | 0.964 | 0.964 | 1,830 |
| 2025-03-14 | 1.000 | 1.000 | 0.997 | 0.997 | 0.997 | 4,706 |
| 2025-03-13 | 1.122 | 1.128 | 0.903 | 0.980 | 0.980 | 49,217 |
| 2025-03-12 | 0.905 | 1.116 | 0.905 | 0.965 | 0.965 | 65,407 |
| 2025-03-11 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 2,522 |
| 2025-03-10 | 0.931 | 0.931 | 0.931 | 0.931 | 0.931 | 265 |
| 2025-03-04 | 0.981 | 0.981 | 0.981 | 0.981 | 0.981 | 4,104 |
| 2025-02-28 | 1.062 | 1.096 | 1.062 | 1.096 | 1.096 | 6,503 |
| 2025-02-27 | 1.082 | 1.098 | 1.082 | 1.094 | 1.094 | 5,369 |
| 2025-02-26 | 1.124 | 1.138 | 1.124 | 1.138 | 1.138 | 16,581 |
| 2025-02-25 | 1.220 | 1.220 | 1.192 | 1.192 | 1.192 | 3,285 |
| 2025-02-24 | 1.246 | 1.246 | 1.246 | 1.246 | 1.246 | 291 |
| 2025-02-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 67 |
| 2025-02-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,956 |
| 2025-02-19 | 1.370 | 1.376 | 1.370 | 1.374 | 1.374 | 1,025 |
| 2025-02-17 | 1.352 | 1.428 | 1.352 | 1.402 | 1.402 | 4,872 |
| 2025-02-14 | 1.470 | 1.608 | 1.450 | 1.450 | 1.450 | 17,460 |
| 2025-02-13 | 1.306 | 1.306 | 1.248 | 1.248 | 1.248 | 2,141 |
| 2025-02-12 | 1.264 | 1.324 | 1.264 | 1.274 | 1.274 | 955 |
| 2025-02-10 | 1.586 | 1.586 | 1.489 | 1.489 | 1.489 | 87,915 |
| 2025-02-07 | 1.566 | 1.580 | 1.566 | 1.580 | 1.580 | 279 |
| 2025-02-06 | 1.700 | 1.748 | 1.444 | 1.528 | 1.528 | 45,532 |
| 2025-02-05 | 1.826 | 1.874 | 1.802 | 1.802 | 1.802 | 11,327 |
| 2025-02-04 | 1.666 | 1.740 | 1.660 | 1.740 | 1.740 | 14,128 |
| 2025-02-03 | 1.682 | 1.740 | 1.670 | 1.670 | 1.670 | 13,874 |
| 2025-01-31 | 1.628 | 1.760 | 1.614 | 1.666 | 1.666 | 25,063 |
| 2025-01-30 | 1.440 | 1.574 | 1.417 | 1.558 | 1.558 | 13,618 |
| 2025-01-29 | 1.328 | 1.434 | 1.328 | 1.428 | 1.428 | 8,741 |
| 2025-01-28 | 1.298 | 1.302 | 1.290 | 1.302 | 1.302 | 2,305 |
| 2025-01-27 | 1.310 | 1.310 | 1.292 | 1.292 | 1.292 | 1,963 |
| 2025-01-24 | 1.414 | 1.530 | 1.292 | 1.464 | 1.464 | 49,253 |
| 2025-01-23 | 1.150 | 1.470 | 1.114 | 1.424 | 1.424 | 31,887 |
| 2025-01-22 | 1.254 | 1.290 | 1.060 | 1.216 | 1.216 | 58,279 |
| 2025-01-21 | 1.580 | 1.580 | 1.412 | 1.416 | 1.416 | 3,992 |
| 2025-01-20 | 1.710 | 1.710 | 1.534 | 1.584 | 1.584 | 5,413 |
| 2025-01-17 | 1.598 | 1.726 | 1.550 | 1.726 | 1.726 | 57,262 |
| 2025-01-16 | 1.984 | 2.165 | 1.590 | 1.704 | 1.704 | 186,898 |
| 2025-01-15 | 1.350 | 1.946 | 1.334 | 1.852 | 1.852 | 133,896 |
| 2025-01-14 | 1.250 | 1.380 | 1.210 | 1.274 | 1.274 | 245,345 |
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.