Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.139	0.139	0.139	0.139	2.451	1
2023-01-31	0.084	0.084	0.084	0.084	1.485	3,439
2023-01-23	1.870	1.870	1.870	1.870	33.068	1,340
2023-01-20	2.380	2.380	2.380	2.380	42.086	5,195
2023-01-19	2.380	2.380	2.380	2.380	42.086	1,821
2023-01-18	2.380	2.380	2.380	2.380	42.086	2,682
2023-01-17	2.380	2.380	2.380	2.380	42.086	1,102
2023-01-16	2.380	2.380	2.380	2.380	42.086	242
2023-01-12	2.380	2.380	2.380	2.380	42.086	100
2023-01-11	2.380	2.380	2.380	2.380	42.086	704
2023-01-10	2.390	2.390	2.390	2.390	42.263	260
2023-01-09	2.380	2.380	2.380	2.380	42.086	2,300
2023-01-06	2.365	2.370	2.365	2.370	41.909	1
2023-01-05	2.365	2.365	2.365	2.365	41.821	1
2023-01-04	2.375	2.375	2.375	2.375	41.998	2,735
2023-01-03	2.365	2.365	2.365	2.365	41.821	3,308
2022-12-30	2.380	2.380	2.380	2.380	42.086	4,978
2022-12-29	2.350	2.350	2.350	2.350	41.555	552
2022-12-23	2.250	2.250	2.250	2.250	39.787	3,056
2022-12-22	2.240	2.240	2.240	2.240	39.610	1,949
2022-12-21	2.210	2.210	2.210	2.210	39.080	1,626
2022-12-20	2.170	2.170	2.150	2.150	38.023	293
2022-12-19	2.160	2.160	2.160	2.160	38.196	618
2022-12-16	2.170	2.170	2.170	2.170	38.372	292
2022-12-15	2.170	2.170	2.170	2.170	38.376	5
2022-12-14	2.165	2.165	2.165	2.165	38.284	0
2022-12-13	2.175	2.175	2.175	2.175	38.461	1
2022-12-12	2.168	2.168	2.168	2.168	38.340	966
2022-12-07	2.180	2.180	2.180	2.180	38.549	0
2022-12-05	2.215	2.215	2.215	2.215	39.171	1,020
2022-12-02	2.215	2.215	2.215	2.215	39.168	2
2022-12-01	2.223	2.223	2.223	2.223	39.305	967
2022-11-30	2.223	2.235	2.223	2.235	39.522	232
2022-11-29	2.204	2.204	2.204	2.204	38.973	411
2022-11-28	2.210	2.210	2.210	2.210	39.080	2,107
2022-11-25	2.229	2.229	2.229	2.229	39.412	1
2022-11-24	2.159	2.159	2.116	2.116	37.425	2,714
2022-11-21	2.265	2.265	2.265	2.265	40.049	0
2022-11-17	2.207	2.207	2.207	2.207	39.020	2
2022-11-16	2.203	2.203	2.203	2.203	38.950	4,718
2022-11-15	2.212	2.212	2.212	2.212	39.107	228
2022-11-14	2.222	2.222	2.222	2.222	39.297	604
2022-11-11	2.226	2.226	2.202	2.202	38.946	1,336
2022-11-10	2.205	2.205	2.200	2.200	38.903	2,863
2022-11-09	2.215	2.221	2.215	2.221	39.265	1,104
2022-11-08	2.209	2.209	2.209	2.209	39.056	278
2022-11-07	2.232	2.232	2.230	2.230	39.433	1,287
2022-11-04	2.240	2.240	2.240	2.240	39.607	698
2022-11-03	2.232	2.232	2.225	2.225	39.345	1,500
2022-11-02	2.173	2.173	2.173	2.173	38.423	883
2022-10-31	2.161	2.161	2.161	2.161	38.214	123
2022-10-28	2.175	2.175	2.175	2.175	38.465	9
2022-10-13	2.154	2.154	2.154	2.154	38.090	1,632
2022-10-07	2.159	2.159	2.159	2.159	38.178	1,302
2022-09-29	2.165	2.177	2.165	2.177	38.497	2,385
2022-09-21	2.054	2.054	2.054	2.054	36.327	5,795
2022-09-16	2.071	2.071	2.071	2.071	36.625	1,043
2022-09-15	2.100	2.100	2.100	2.100	37.135	682
2022-09-14	2.055	2.055	2.055	2.055	36.339	735
2022-09-13	2.075	2.075	2.075	2.075	36.691	261

← NewerPage 9 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.