Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.750	2.750	2.600	2.645	1.674	616,615
2024-05-29	2.695	2.780	2.630	2.640	1.671	298,422
2024-05-28	2.730	2.730	2.650	2.695	1.705	142,278
2024-05-27	2.610	2.775	2.610	2.700	1.709	231,263
2024-05-24	2.685	2.870	2.615	2.625	1.661	1,822,630
2024-05-23	2.675	2.950	2.675	2.735	1.731	2,625,856
2024-05-22	2.850	2.850	2.670	2.680	1.696	443,595
2024-05-21	2.600	2.860	2.600	2.760	1.747	1,278,389
2024-05-16	2.595	2.635	2.585	2.610	1.652	223,792
2024-05-15	2.565	2.620	2.535	2.610	1.652	666,601
2024-05-14	2.695	2.695	2.530	2.565	1.623	455,358
2024-05-13	2.400	2.630	2.400	2.630	1.664	898,540
2024-05-10	2.370	2.450	2.305	2.440	1.544	1,177,154
2024-05-08	2.220	2.345	2.220	2.300	1.455	302,363
2024-05-07	2.270	2.300	2.225	2.245	1.421	311,125
2024-05-06	2.300	2.300	2.250	2.295	1.452	20,032
2024-05-03	2.240	2.350	2.240	2.300	1.455	340,857
2024-05-02	2.290	2.300	2.230	2.260	1.430	38,210
2024-04-30	2.230	2.285	2.190	2.285	1.446	130,607
2024-04-29	2.200	2.295	2.200	2.230	1.411	225,074
2024-04-26	2.250	2.275	2.215	2.215	1.402	442,057
2024-04-25	2.275	2.275	2.230	2.240	1.418	117,844
2024-04-24	2.230	2.240	2.205	2.220	1.405	96,958
2024-04-23	2.255	2.265	2.165	2.250	1.424	227,346
2024-04-22	2.300	2.330	2.185	2.285	1.446	405,581
2024-04-19	2.370	2.370	2.270	2.305	1.459	188,694
2024-04-18	2.350	2.360	2.320	2.350	1.487	314,353
2024-04-17	2.350	2.440	2.350	2.360	1.493	134,551
2024-04-16	2.300	2.405	2.300	2.375	1.503	218,676
2024-04-15	2.400	2.405	2.370	2.385	1.509	331,918
2024-04-12	2.450	2.475	2.400	2.430	1.538	671,963
2024-04-11	2.340	2.450	2.340	2.420	1.531	363,577
2024-04-10	2.340	2.375	2.330	2.340	1.481	120,001
2024-04-09	2.330	2.380	2.330	2.360	1.493	143,512
2024-04-08	2.345	2.400	2.255	2.330	1.474	533,799
2024-04-05	2.440	2.440	2.345	2.345	1.484	1,222,587
2024-04-04	2.450	2.475	2.355	2.390	1.512	542,992
2024-04-03	2.440	2.440	2.305	2.385	1.509	700,285
2024-04-02	2.400	2.500	2.305	2.370	1.500	782,390
2024-03-27	2.365	2.400	2.360	2.398	1.518	102,586
2024-03-26	2.330	2.380	2.300	2.365	1.496	271,684
2024-03-25	2.419	2.419	2.311	2.330	1.474	178,120
2024-03-22	2.400	2.420	2.400	2.400	1.519	1,739,031
2024-03-21	2.400	2.440	2.344	2.401	1.519	1,164,454
2024-03-20	2.400	2.430	2.255	2.400	1.519	3,293,714
2024-03-19	2.350	2.409	2.350	2.352	1.488	2,296,545
2024-03-18	2.347	2.347	2.250	2.313	1.464	1,440,060
2024-03-15	2.200	2.300	2.180	2.269	1.436	1,734,377
2024-03-14	2.100	2.139	2.002	2.125	1.345	1,535,983
2024-03-13	2.120	2.190	2.120	2.141	1.355	285,589
2024-03-12	2.255	2.255	2.110	2.110	1.335	461,534
2024-03-11	2.200	2.200	2.126	2.190	1.386	95,456
2024-03-08	2.200	2.250	2.160	2.200	1.392	199,300
2024-03-07	2.151	2.260	2.151	2.200	1.392	132,417
2024-03-06	2.250	2.300	2.160	2.180	1.380	1,144,798
2024-03-05	2.100	2.236	2.100	2.198	1.391	1,501,401
2024-03-04	2.181	2.200	2.025	2.100	1.329	1,690,577
2024-03-01	2.300	2.300	2.181	2.181	1.380	884,655
2024-02-29	2.338	2.338	2.105	2.320	1.468	339,934
2024-02-28	2.200	2.339	2.170	2.339	1.480	1,020,771

← NewerPage 11 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.