Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.705	1.790	1.700	1.790	1.002	88,854
2023-11-29	1.815	1.815	1.650	1.705	0.954	114,588
2023-11-28	1.750	1.780	1.650	1.750	0.979	314,756
2023-11-27	1.910	1.910	1.750	1.777	0.995	643,862
2023-11-24	1.880	1.930	1.720	1.790	1.002	957,322
2023-11-23	1.800	2.100	1.790	1.824	1.021	2,617,730
2023-11-22	1.650	1.680	1.540	1.580	0.884	363,931
2023-11-21	1.630	1.699	1.550	1.610	0.901	303,686
2023-11-20	1.650	1.780	1.620	1.621	0.907	391,254
2023-11-17	1.587	1.880	1.570	1.591	0.890	899,019
2023-11-16	1.720	1.730	1.515	1.669	0.934	608,843
2023-11-15	1.950	1.950	1.700	1.740	0.974	798,860
2023-11-14	1.893	2.100	1.722	1.750	0.979	1,075,055
2023-11-13	2.321	2.360	1.940	1.979	1.107	2,016,726
2023-11-10	1.701	2.450	1.561	2.300	1.287	8,045,420
2023-11-09	0.921	2.701	0.921	1.769	0.990	9,544,466
2023-11-08	0.861	0.920	0.850	0.885	0.495	122,304
2023-11-07	0.850	0.920	0.850	0.920	0.515	22,313
2023-11-06	0.900	0.950	0.871	0.900	0.504	159,297
2023-11-03	0.860	0.900	0.850	0.871	0.487	123,142
2023-11-02	0.980	0.980	0.850	0.850	0.476	127,756
2023-11-01	0.750	0.960	0.730	0.950	0.532	518,593
2023-10-31	0.820	0.870	0.800	0.825	0.462	129,045
2023-10-30	0.881	0.900	0.865	0.870	0.487	47,070
2023-10-27	0.910	0.910	0.820	0.881	0.493	11,904
2023-10-26	0.900	0.950	0.820	0.910	0.509	103,297
2023-10-25	0.870	0.907	0.830	0.870	0.487	127,196
2023-10-24	0.860	0.900	0.847	0.878	0.491	122,759
2023-10-23	0.870	0.920	0.855	0.900	0.504	210,133
2023-10-20	0.970	0.970	0.900	0.901	0.504	130,053
2023-10-19	0.960	0.970	0.900	0.920	0.515	217,755
2023-10-18	0.979	0.979	0.930	0.931	0.521	71,753
2023-10-17	0.990	0.990	0.920	0.940	0.526	187,843
2023-10-16	0.950	0.970	0.950	0.950	0.532	202,653
2023-10-13	0.960	0.960	0.900	0.945	0.529	251,928
2023-10-12	1.000	1.019	0.936	0.959	0.537	807,082
2023-10-11	1.004	1.092	1.000	1.000	0.560	44,654
2023-10-10	1.020	1.131	1.002	1.004	0.562	147,740
2023-10-09	1.000	1.020	1.000	1.010	0.565	64,509
2023-10-06	1.065	1.071	1.000	1.020	0.571	84,614
2023-10-05	1.001	1.100	1.001	1.065	0.596	29,053
2023-10-04	1.120	1.120	1.000	1.001	0.560	170,441
2023-10-03	1.130	1.150	1.110	1.120	0.627	91,882
2023-10-02	1.160	1.240	1.110	1.130	0.632	242,228
2023-09-29	1.170	1.250	1.150	1.170	0.655	218,487
2023-09-28	1.150	1.200	1.150	1.187	0.664	153,653
2023-09-27	1.200	1.320	1.180	1.220	0.683	264,917
2023-09-26	1.248	1.420	1.170	1.200	0.671	738,970
2023-09-25	1.150	1.170	1.030	1.150	0.643	109,346
2023-09-22	1.190	1.200	1.119	1.190	0.666	109,625
2023-09-21	1.220	1.240	1.140	1.185	0.663	261,403
2023-09-20	1.157	1.220	1.157	1.220	0.683	141,380
2023-09-19	1.100	1.170	1.100	1.155	0.646	56,885
2023-09-18	1.112	1.150	1.100	1.140	0.638	108,543
2023-09-15	1.200	1.200	1.110	1.170	0.655	91,513
2023-09-14	1.185	1.270	1.103	1.150	0.643	389,500
2023-09-13	1.185	1.225	1.185	1.200	0.671	79,859
2023-09-12	1.280	1.280	1.176	1.225	0.685	111,611
2023-09-11	1.260	1.300	1.176	1.280	0.716	147,731
2023-09-08	1.200	1.330	1.200	1.203	0.673	134,033

← NewerPage 13 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.