Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.175	0.180	0.157	0.158	1.766	633,231
2023-03-14	0.174	0.185	0.168	0.170	1.900	758,683
2023-03-13	0.193	0.205	0.160	0.177	1.981	1,725,011
2023-03-10	0.186	0.204	0.186	0.189	2.110	1,850,714
2023-03-09	0.201	0.249	0.175	0.185	2.070	5,562,862
2023-03-08	0.162	0.195	0.162	0.194	2.171	4,424,407
2023-03-07	0.168	0.168	0.159	0.160	1.790	892,127
2023-03-06	0.153	0.169	0.153	0.167	1.867	1,773,171
2023-03-03	0.169	0.171	0.150	0.152	1.696	2,189,466
2023-03-02	0.152	0.174	0.152	0.168	1.882	3,015,249
2023-03-01	0.139	0.170	0.139	0.151	1.690	3,618,022
2023-02-28	0.124	0.139	0.118	0.139	1.551	1,381,675
2023-02-27	0.125	0.125	0.118	0.120	1.343	720,361
2023-02-24	0.114	0.138	0.113	0.118	1.320	1,808,958
2023-02-23	0.116	0.116	0.109	0.114	1.273	781,047
2023-02-22	0.117	0.120	0.113	0.116	1.296	434,042
2023-02-21	0.124	0.124	0.116	0.120	1.338	438,316
2023-02-20	0.125	0.128	0.115	0.120	1.341	1,175,776
2023-02-17	0.140	0.143	0.123	0.128	1.430	1,349,708
2023-02-16	0.116	0.151	0.116	0.133	1.493	4,131,566
2023-02-15	0.121	0.128	0.115	0.116	1.294	1,626,649
2023-02-14	0.134	0.134	0.112	0.119	1.334	5,760,401
2023-02-13	0.145	0.164	0.103	0.152	1.699	4,045,584
2023-02-10	0.220	0.225	0.147	0.149	1.667	8,483,469
2023-02-09	0.170	0.240	0.166	0.222	2.484	10,070,568
2023-02-08	0.153	0.174	0.150	0.163	1.824	2,686,664
2023-02-07	0.153	0.159	0.148	0.152	1.701	1,973,293
2023-02-06	0.140	0.165	0.136	0.144	1.609	4,032,988
2023-02-03	0.152	0.199	0.110	0.135	1.513	10,406,531
2023-02-02	0.089	0.178	0.089	0.153	1.712	10,160,292
2023-02-01	0.088	0.089	0.084	0.088	0.979	1,003,401
2023-01-31	0.091	0.091	0.080	0.084	0.940	1,829,174
2023-01-30	0.069	0.109	0.060	0.089	0.995	11,991,985
2023-01-27	1.852	1.860	1.844	1.852	20.724	1,160,438
2023-01-26	1.876	1.892	1.848	1.850	20.701	1,241,526
2023-01-25	1.864	1.874	1.852	1.856	20.769	345,170
2023-01-24	1.874	1.876	1.838	1.858	20.791	650,901
2023-01-23	1.890	1.890	1.864	1.870	20.925	317,758
2023-01-20	2.380	2.400	2.200	2.380	20.925	444,637
2023-01-19	2.380	2.395	2.375	2.380	20.925	381,722
2023-01-18	2.380	2.380	2.375	2.380	20.925	161,696
2023-01-17	2.380	2.385	2.375	2.380	20.925	92,251
2023-01-16	2.380	2.400	2.375	2.380	20.925	220,078
2023-01-13	2.390	2.400	2.365	2.385	20.969	152,415
2023-01-12	2.385	2.400	2.370	2.380	20.925	135,441
2023-01-11	2.390	2.395	2.380	2.380	20.925	141,071
2023-01-10	2.375	2.390	2.370	2.390	21.013	154,590
2023-01-09	2.380	2.390	2.360	2.380	20.925	190,405
2023-01-06	2.365	2.380	2.355	2.370	20.837	155,236
2023-01-05	2.380	2.380	2.350	2.365	20.793	104,758
2023-01-04	2.380	2.380	2.340	2.375	20.881	153,204
2023-01-03	2.385	2.420	2.365	2.365	20.793	139,497
2023-01-02	2.420	2.420	2.370	2.380	20.925	229,328
2022-12-30	2.400	2.400	2.355	2.380	20.925	177,722
2022-12-29	2.280	2.360	2.280	2.350	20.662	383,592
2022-12-28	2.200	2.250	2.200	2.215	19.475	16,243
2022-12-27	2.250	2.250	2.210	2.235	19.650	73,529
2022-12-23	2.240	2.255	2.220	2.250	19.782	56,415
2022-12-22	2.210	2.240	2.210	2.240	19.694	69,448
2022-12-21	2.185	2.215	2.170	2.210	19.431	146,977

← NewerPage 16 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.