Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.050	2.145	2.000	2.100	1.329	56,327
2024-08-21	2.100	2.165	2.080	2.090	1.323	168,948
2024-08-20	2.190	2.190	2.100	2.100	1.329	129,486
2024-08-19	2.250	2.250	2.105	2.110	1.335	260,492
2024-08-16	2.150	2.250	2.130	2.150	1.361	1,318,125
2024-08-15	2.100	2.100	2.000	2.100	1.329	321,286
2024-08-14	1.954	2.000	1.954	2.000	1.266	126,715
2024-08-13	2.050	2.050	1.954	1.954	1.237	519,750
2024-08-12	1.950	2.135	1.942	2.010	1.272	157,331
2024-08-09	2.030	2.100	1.960	1.970	1.247	220,360
2024-08-08	2.170	2.170	1.984	1.984	1.256	245,656
2024-08-07	2.000	2.195	2.000	2.060	1.304	90,504
2024-08-06	1.986	2.095	1.986	2.080	1.316	141,051
2024-08-05	2.025	2.040	1.820	1.986	1.257	479,947
2024-08-02	2.170	2.275	2.125	2.125	1.345	120,668
2024-08-01	2.200	2.285	2.185	2.220	1.405	88,330
2024-07-31	2.150	2.285	2.150	2.285	1.446	61,311
2024-07-30	2.150	2.285	2.150	2.285	1.446	193,586
2024-07-29	2.300	2.300	2.100	2.290	1.449	259,013
2024-07-26	2.315	2.320	2.265	2.300	1.455	155,097
2024-07-25	2.410	2.410	2.315	2.315	1.465	95,703
2024-07-24	2.375	2.410	2.310	2.400	1.519	283,712
2024-07-23	2.390	2.390	2.255	2.310	1.462	117,339
2024-07-22	2.105	2.350	2.105	2.350	1.487	364,120
2024-07-19	2.100	2.140	2.070	2.140	1.354	125,567
2024-07-18	2.035	2.100	2.035	2.100	1.329	67,541
2024-07-17	2.020	2.100	2.020	2.100	1.329	143,755
2024-07-16	2.165	2.165	2.020	2.035	1.288	135,175
2024-07-15	1.998	2.150	1.998	2.100	1.329	139,418
2024-07-12	2.010	2.050	1.998	2.020	1.278	541,060
2024-07-11	2.140	2.140	2.010	2.055	1.300	202,680
2024-07-10	2.205	2.230	2.120	2.120	1.342	498,818
2024-07-09	2.210	2.230	2.205	2.230	1.411	384,640
2024-07-08	2.310	2.340	2.240	2.280	1.443	186,349
2024-07-05	2.300	2.360	2.240	2.320	1.468	187,622
2024-07-04	2.330	2.400	2.300	2.300	1.455	366,584
2024-07-03	2.300	2.390	2.300	2.330	1.474	111,141
2024-07-02	2.240	2.360	2.240	2.360	1.493	175,061
2024-07-01	2.340	2.340	2.240	2.290	1.449	186,733
2024-06-28	2.300	2.340	2.300	2.340	1.481	128,461
2024-06-27	2.250	2.340	2.250	2.340	1.481	30,652
2024-06-26	2.230	2.335	2.210	2.335	1.478	144,147
2024-06-25	2.270	2.320	2.270	2.300	1.455	127,338
2024-06-24	2.275	2.290	2.200	2.260	1.430	333,641
2024-06-21	2.300	2.300	2.215	2.235	1.414	4,041
2024-06-20	2.205	2.290	2.205	2.290	1.449	164,064
2024-06-19	2.345	2.345	2.270	2.300	1.455	93,535
2024-06-18	2.230	2.340	2.230	2.340	1.481	165,560
2024-06-17	2.175	2.280	2.160	2.230	1.411	184,631
2024-06-14	2.200	2.285	2.200	2.270	1.437	191,655
2024-06-13	2.240	2.280	2.200	2.210	1.399	128,802
2024-06-12	2.345	2.345	2.220	2.255	1.427	427,484
2024-06-11	2.500	2.500	2.215	2.345	1.484	719,216
2024-06-10	2.475	2.500	2.475	2.500	1.582	44,759
2024-06-07	2.620	2.620	2.500	2.510	1.588	44,233
2024-06-06	2.500	2.565	2.450	2.565	1.623	178,855
2024-06-05	2.500	2.615	2.460	2.485	1.573	174,309
2024-06-04	2.520	2.620	2.450	2.545	1.611	406,745
2024-06-03	2.585	2.695	2.560	2.560	1.620	639,742
2024-05-31	2.625	2.700	2.580	2.645	1.674	151,933

← NewerPage 10 of 21 · 1,260 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.