Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.860	17.960	15.500	17.560	17.560	6,380,499
2026-10-15	17.400	17.440	15.740	16.380	16.380	8,578,791
2026-10-14	18.480	18.860	17.480	17.780	17.780	4,087,315
2026-10-13	19.100	19.100	17.720	18.480	18.480	5,726,192
2026-10-12	19.580	20.100	19.120	19.120	19.120	4,814,248
2026-10-09	20.400	20.700	19.640	19.700	19.700	5,833,360
2026-10-08	20.250	21.100	19.620	20.500	20.500	5,226,055
2026-10-07	19.660	20.500	19.660	20.300	20.300	4,853,619
2026-10-06	19.300	19.660	18.900	19.560	19.560	3,607,654
2026-10-05	18.140	19.460	18.140	19.100	19.100	5,753,767
2026-10-02	18.000	18.240	17.640	17.860	17.860	1,912,256
2026-10-01	18.740	18.740	17.380	17.700	17.700	5,207,089
2026-09-30	17.940	18.800	17.660	18.800	18.800	4,949,277
2026-09-29	17.200	17.680	16.520	17.680	17.680	4,517,802
2026-09-28	16.960	19.100	16.960	18.480	16.980	7,942,477
2026-09-25	17.240	17.400	16.380	17.000	15.620	7,600,784
2026-09-24	17.660	18.480	17.020	17.540	16.116	6,949,685
2026-09-23	18.280	18.960	17.680	17.740	16.300	5,062,166
2026-09-22	20.650	20.850	17.540	18.500	16.998	15,307,756
2026-09-21	19.240	20.950	19.080	20.750	19.066	6,711,247
2026-09-18	18.760	19.240	18.020	19.120	17.568	5,502,449
2026-09-17	17.800	18.600	17.800	18.440	16.943	5,124,497
2026-09-16	16.700	17.600	16.100	17.600	16.171	6,552,941
2026-09-15	17.460	17.780	16.680	17.080	15.694	4,835,590
2026-09-14	17.300	18.100	16.200	17.300	15.896	9,874,994
2026-09-11	15.760	17.000	15.580	16.800	15.436	7,056,054
2026-09-10	14.420	15.720	14.380	15.540	14.279	4,901,269
2026-09-09	14.320	14.760	14.100	14.380	13.213	3,746,298
2026-09-08	14.100	14.360	13.800	14.120	12.974	4,734,323
2026-09-07	13.880	14.380	13.520	14.360	13.194	4,867,688
2026-09-04	13.300	13.740	13.040	13.620	12.515	4,851,226
2026-09-03	12.520	13.100	12.460	13.060	12.000	4,750,486
2026-09-02	12.600	13.300	12.220	12.400	11.394	4,126,694
2026-09-01	12.240	12.480	11.700	12.480	11.467	2,846,719
2026-08-31	12.300	12.300	11.520	12.100	11.118	3,167,699
2026-08-28	11.400	12.700	11.280	11.980	11.008	8,417,137
2026-08-27	11.000	11.560	10.380	11.440	10.511	7,524,933
2026-08-26	11.400	11.400	10.320	10.600	9.740	4,624,444
2026-08-25	11.300	11.700	11.100	11.260	10.346	2,887,280
2026-08-24	10.600	11.440	10.560	11.400	10.475	5,132,454
2026-08-21	9.880	10.460	9.640	10.440	9.593	2,814,960
2026-08-20	9.850	9.890	9.600	9.850	9.051	2,049,636
2026-08-19	9.630	9.920	9.600	9.770	8.977	2,294,258
2026-08-18	9.720	9.900	9.460	9.510	8.738	1,352,053
2026-08-17	9.600	9.970	9.530	9.680	8.894	1,908,025
2026-08-14	9.590	9.740	9.390	9.400	8.637	2,176,878
2026-08-13	9.240	9.580	9.210	9.500	8.729	2,206,066
2026-08-12	9.200	9.550	8.950	9.150	8.407	2,543,668
2026-08-11	8.950	9.280	8.780	9.040	8.306	2,458,864
2026-08-10	8.510	9.030	8.330	8.990	8.260	3,272,384
2026-08-07	8.660	8.870	8.570	8.600	7.902	1,766,923
2026-08-06	8.170	8.680	8.100	8.680	7.976	1,037,055
2026-08-05	8.500	8.520	8.110	8.130	7.470	1,488,556
2026-08-04	8.690	8.830	8.430	8.470	7.783	1,262,081
2026-08-03	8.780	8.990	8.560	8.670	7.966	2,066,109
2026-07-31	8.960	9.230	8.750	8.750	8.040	3,361,343
2026-07-30	8.900	8.970	8.660	8.900	8.178	1,336,165
2026-07-29	8.600	8.980	8.570	8.890	8.168	1,906,356
2026-07-28	8.450	8.730	8.130	8.660	7.957	973,231
2026-07-27	8.460	8.600	8.300	8.410	7.727	1,071,490

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	1.5000 NOK
2026-06-30	1.2500 NOK
2026-03-26	0.0800 NOK
2026-03-02	0.4000 NOK
2025-12-01	0.3000 NOK
2023-01-30	1.8000 NOK
2023-01-23	0.5100 NOK
2022-08-24	1.5000 NOK
2021-07-19	0.5000 NOK
2021-02-02	1.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.