Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.200	1.331	1.200	1.200	0.672	130,459
2023-09-06	1.250	1.300	1.220	1.220	0.683	67,563
2023-09-05	1.300	1.301	1.250	1.250	0.699	31,321
2023-09-04	1.350	1.362	1.250	1.300	0.728	147,160
2023-09-01	1.280	1.390	1.280	1.300	0.727	122,427
2023-08-31	1.312	1.390	1.250	1.280	0.716	207,312
2023-08-30	1.300	1.470	1.270	1.300	0.727	162,914
2023-08-29	1.370	1.560	1.350	1.410	0.789	93,099
2023-08-28	1.471	1.471	1.340	1.420	0.795	192,465
2023-08-25	1.510	1.520	1.471	1.520	0.850	121,946
2023-08-24	1.590	1.650	1.490	1.550	0.867	139,309
2023-08-23	1.580	1.640	1.560	1.585	0.887	62,907
2023-08-22	1.650	1.650	1.560	1.580	0.884	158,014
2023-08-21	1.562	1.680	1.560	1.630	0.912	212,639
2023-08-18	1.650	1.650	1.560	1.565	0.876	93,546
2023-08-17	1.620	1.650	1.560	1.560	0.873	64,088
2023-08-16	1.570	1.650	1.555	1.600	0.895	44,646
2023-08-15	1.570	1.680	1.565	1.657	0.927	75,547
2023-08-14	1.650	1.680	1.580	1.620	0.906	112,520
2023-08-11	1.730	1.730	1.650	1.680	0.940	51,459
2023-08-10	1.700	1.700	1.551	1.650	0.923	107,954
2023-08-09	1.550	1.700	1.550	1.610	0.901	69,240
2023-08-08	1.720	1.720	1.550	1.680	0.940	32,351
2023-08-07	1.570	1.720	1.550	1.720	0.962	108,084
2023-08-04	1.690	1.690	1.553	1.560	0.873	49,029
2023-08-03	1.620	1.629	1.510	1.629	0.912	103,951
2023-08-02	1.680	1.680	1.600	1.614	0.903	18,994
2023-08-01	1.612	1.690	1.612	1.650	0.923	101,030
2023-07-31	1.720	1.720	1.610	1.680	0.940	127,231
2023-07-28	1.635	1.652	1.501	1.635	0.915	116,180
2023-07-27	1.750	1.750	1.530	1.635	0.915	387,631
2023-07-26	1.550	1.550	1.500	1.520	0.850	105,203
2023-07-25	1.530	1.530	1.490	1.519	0.850	105,534
2023-07-24	1.530	1.530	1.461	1.500	0.839	215,807
2023-07-21	1.560	1.560	1.502	1.530	0.856	398,443
2023-07-20	1.650	1.650	1.580	1.580	0.884	260,139
2023-07-19	1.680	1.690	1.640	1.650	0.923	58,811
2023-07-18	1.770	1.770	1.680	1.690	0.946	50,709
2023-07-17	1.710	1.780	1.691	1.730	0.968	95,207
2023-07-14	1.712	1.800	1.710	1.800	1.007	144,034
2023-07-13	1.780	1.800	1.713	1.800	1.007	83,984
2023-07-12	1.740	1.800	1.710	1.770	0.990	130,460
2023-07-11	1.702	1.899	1.702	1.740	0.974	95,777
2023-07-10	1.800	1.800	1.714	1.730	0.968	219,331
2023-07-07	1.900	1.939	1.800	1.857	1.039	251,242
2023-07-06	1.999	2.200	1.700	1.890	1.058	542,850
2023-07-05	2.400	2.490	1.900	1.960	1.097	944,788
2023-07-04	1.900	2.400	1.820	2.231	1.248	982,337
2023-07-03	2.105	2.105	1.730	1.900	1.063	358,089
2023-06-30	0.106	0.107	0.103	0.105	1.177	89,910
2023-06-29	0.103	0.106	0.103	0.104	1.164	106,707
2023-06-28	0.110	0.110	0.103	0.103	1.157	107,191
2023-06-27	0.111	0.111	0.103	0.108	1.209	73,761
2023-06-26	0.116	0.116	0.102	0.111	1.242	83,991
2023-06-23	0.113	0.116	0.111	0.113	1.267	15,872
2023-06-22	0.113	0.113	0.110	0.112	1.249	77,064
2023-06-21	0.116	0.118	0.112	0.114	1.276	119,007
2023-06-20	0.120	0.120	0.111	0.116	1.298	69,363
2023-06-19	0.120	0.120	0.111	0.111	1.242	46,721
2023-06-16	0.116	0.120	0.110	0.112	1.253	131,007

← NewerPage 14 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.