Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.340	2.340	2.128	2.199	1.392	486,316
2024-02-26	2.230	2.350	2.143	2.342	1.482	678,824
2024-02-23	2.120	2.275	2.120	2.255	1.427	815,723
2024-02-22	2.237	2.239	2.138	2.170	1.373	4,332,485
2024-02-21	2.201	2.248	2.111	2.240	1.418	1,015,427
2024-02-20	2.403	2.439	2.234	2.250	1.424	2,365,858
2024-02-19	2.490	2.490	2.323	2.400	1.519	2,243,218
2024-02-16	2.100	2.420	2.100	2.400	1.519	6,902,165
2024-02-15	2.100	2.100	2.000	2.070	1.310	5,917,143
2024-02-14	2.234	2.234	2.100	2.124	1.344	119,895
2024-02-13	2.150	2.200	2.110	2.150	1.361	161,039
2024-02-12	2.200	2.203	2.101	2.160	1.367	329,618
2024-02-09	2.340	2.340	2.220	2.220	1.405	279,675
2024-02-08	2.242	2.325	2.242	2.243	1.419	315,711
2024-02-07	2.350	2.351	2.113	2.240	1.418	423,202
2024-02-06	2.152	2.251	2.000	2.229	1.410	1,134,470
2024-02-05	2.450	2.460	2.022	2.252	1.425	798,053
2024-02-02	2.420	2.500	2.390	2.490	1.576	107,731
2024-02-01	2.520	2.530	2.391	2.425	1.535	271,332
2024-01-31	2.544	2.544	2.360	2.470	1.563	176,904
2024-01-30	2.500	2.544	2.452	2.525	1.598	148,301
2024-01-29	2.490	2.570	2.391	2.545	1.610	291,026
2024-01-26	2.500	2.500	2.380	2.490	1.576	215,434
2024-01-25	2.498	2.498	2.380	2.380	1.506	97,774
2024-01-24	2.490	2.550	2.362	2.380	1.506	373,849
2024-01-23	2.530	2.530	2.380	2.499	1.581	326,228
2024-01-22	2.588	2.610	2.550	2.610	1.652	272,893
2024-01-19	2.520	2.570	2.461	2.570	1.626	346,567
2024-01-18	2.600	2.610	2.481	2.510	1.588	840,970
2024-01-17	2.345	2.636	2.345	2.522	1.596	2,811,268
2024-01-16	2.200	2.420	2.130	2.259	1.429	427,503
2024-01-15	2.220	2.320	2.200	2.235	1.414	377,777
2024-01-12	2.151	2.250	2.151	2.220	1.405	779,759
2024-01-11	2.250	2.250	2.001	2.151	1.361	1,979,540
2024-01-10	2.450	2.700	2.420	2.421	1.397	361,800
2024-01-09	2.450	2.450	2.360	2.425	1.400	557,691
2024-01-08	2.200	2.460	2.200	2.366	1.366	1,000,563
2024-01-05	2.170	2.170	2.101	2.135	1.233	161,098
2024-01-04	2.180	2.180	2.100	2.131	1.230	188,537
2024-01-03	2.190	2.190	2.070	2.149	1.241	411,207
2024-01-02	2.150	2.180	2.050	2.090	1.207	273,096
2023-12-29	2.100	2.150	2.050	2.140	1.235	348,301
2023-12-28	2.160	2.160	2.023	2.100	1.212	97,730
2023-12-27	2.140	2.160	2.020	2.061	1.190	257,582
2023-12-22	2.110	2.180	2.110	2.120	1.224	257,320
2023-12-21	2.300	2.300	2.020	2.180	1.259	312,337
2023-12-20	2.350	2.350	2.205	2.238	1.292	353,673
2023-12-19	2.190	2.270	2.002	2.180	1.259	827,365
2023-12-18	1.950	2.210	1.926	2.169	1.252	2,893,556
2023-12-15	1.850	1.900	1.815	1.888	1.090	260,729
2023-12-14	1.800	1.860	1.800	1.860	1.074	257,827
2023-12-13	1.840	1.900	1.765	1.870	1.079	699,563
2023-12-12	1.800	1.850	1.720	1.800	1.039	262,694
2023-12-11	1.870	1.870	1.750	1.840	1.062	1,130,585
2023-12-08	2.020	2.100	1.890	1.950	1.126	2,846,360
2023-12-07	1.970	2.180	1.970	2.041	1.178	2,092,718
2023-12-06	2.020	2.030	1.710	1.840	1.062	981,485
2023-12-05	2.140	2.140	1.900	2.040	1.178	641,311
2023-12-04	2.380	2.380	2.080	2.110	1.218	1,707,278
2023-12-01	1.900	2.720	1.900	2.249	1.298	7,016,763

← NewerPage 12 of 21 · 1,257 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.