Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	0.802	1.222	0.802	1.142	1.142	302,088
2025-01-10	0.557	0.748	0.557	0.717	0.717	25,306
2025-01-02	0.559	0.559	0.559	0.559	0.559	4,066
2024-12-30	0.476	0.476	0.476	0.476	0.476	716
2024-12-27	0.481	0.481	0.481	0.481	0.481	233
2024-12-20	0.465	0.465	0.465	0.465	0.465	1,356
2024-12-19	0.479	0.479	0.479	0.479	0.479	515
2024-12-17	0.436	0.466	0.436	0.466	0.466	973
2024-12-16	0.551	0.551	0.434	0.441	0.441	3,061
2024-12-13	0.580	0.588	0.500	0.533	0.533	17,554
2024-12-12	0.586	0.586	0.549	0.572	0.572	2,358
2024-12-11	0.733	0.733	0.733	0.733	0.733	1,525
2024-12-05	0.938	0.938	0.859	0.859	0.859	248
2024-12-04	0.942	0.942	0.876	0.876	0.876	1,319
2024-11-27	1.250	1.250	1.250	1.250	1.250	445
2024-05-24	2.600	2.645	2.600	2.645	2.645	404,631
2024-04-05	2.345	2.390	2.345	2.390	2.390	5,185
2024-04-04	2.390	2.390	2.390	2.390	2.390	3,173
2024-04-03	2.385	2.385	2.385	2.385	2.385	1,012
2024-03-27	2.398	2.398	2.398	2.398	2.398	18
2024-03-22	2.400	2.400	2.400	2.400	2.400	55
2024-03-21	2.401	2.401	2.401	2.401	2.401	2,254
2024-03-20	2.400	2.400	2.400	2.400	2.400	1,555
2024-03-18	2.302	2.302	2.302	2.302	2.302	698
2024-03-15	2.269	2.269	2.269	2.269	2.269	1,685
2024-03-08	2.200	2.200	2.200	2.200	2.200	208
2024-02-21	2.240	2.240	2.240	2.240	2.240	9,469
2024-02-16	2.400	2.400	2.400	2.400	2.400	22,452
2024-01-11	2.150	2.150	2.150	2.150	2.150	872
2024-01-10	2.420	2.420	2.420	2.420	2.208	998
2024-01-09	2.425	2.425	2.425	2.425	2.212	1,922
2024-01-08	2.366	2.366	2.366	2.366	2.158	16,255
2024-01-05	2.135	2.135	2.135	2.135	1.948	1,972
2024-01-04	2.130	2.131	2.130	2.131	1.944	11,204
2023-12-21	2.180	2.180	2.180	2.180	1.989	609
2023-12-20	2.238	2.238	2.238	2.238	2.042	579
2023-12-19	2.180	2.264	2.180	2.264	2.065	5,985
2023-12-18	2.169	2.169	2.169	2.169	1.979	600
2023-12-15	1.888	1.888	1.888	1.888	1.723	561
2023-12-14	1.860	1.860	1.860	1.860	1.697	579
2023-11-24	1.880	1.880	1.880	1.880	1.662	588
2023-10-03	1.120	1.120	1.120	1.120	0.990	2,302
2023-08-29	1.388	1.388	1.388	1.388	1.227	887
2023-07-11	1.756	1.756	1.756	1.756	1.553	428
2023-07-10	1.769	1.769	1.769	1.769	1.564	759
2023-06-28	0.104	0.104	0.104	0.104	1.843	438
2023-05-23	0.106	0.106	0.106	0.106	1.882	521
2023-05-22	0.106	0.106	0.106	0.106	1.878	631
2023-05-15	0.109	0.109	0.109	0.109	1.935	881
2023-04-19	0.130	0.130	0.130	0.130	2.299	1,540
2023-04-05	0.138	0.138	0.138	0.138	2.444	1,657
2023-03-31	0.145	0.145	0.145	0.145	2.564	7
2023-03-27	0.159	0.159	0.159	0.159	2.812	662
2023-03-21	0.159	0.159	0.159	0.159	2.812	48
2023-03-20	0.159	0.159	0.159	0.159	2.815	105
2023-03-14	0.170	0.170	0.170	0.170	3.006	70
2023-03-13	0.177	0.177	0.177	0.177	3.130	238
2023-03-09	0.201	0.201	0.185	0.185	3.271	7,283
2023-03-06	0.167	0.167	0.167	0.167	2.953	1
2023-03-03	0.152	0.152	0.152	0.152	2.688	1

← NewerPage 8 of 11 · 641 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.