Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.150	2.220	2.150	2.170	19.079	732,812
2022-12-19	2.160	2.170	2.150	2.160	18.991	36,128
2022-12-16	2.180	2.180	2.155	2.170	19.079	21,792
2022-12-15	2.175	2.185	2.155	2.170	19.079	19,805
2022-12-14	2.140	2.175	2.140	2.165	19.035	23,155
2022-12-13	2.175	2.180	2.160	2.175	19.123	43,467
2022-12-12	2.160	2.175	2.140	2.175	19.123	31,540
2022-12-09	2.150	2.175	2.150	2.160	18.991	47,397
2022-12-08	2.170	2.185	2.165	2.175	19.123	44,438
2022-12-07	2.240	2.240	2.165	2.180	19.167	48,345
2022-12-06	2.220	2.220	2.190	2.200	19.343	10,473
2022-12-05	2.215	2.230	2.205	2.215	19.475	13,924
2022-12-02	2.235	2.235	2.200	2.215	19.475	27,468
2022-12-01	2.230	2.230	2.210	2.220	19.519	28,215
2022-11-30	2.245	2.245	2.220	2.235	19.650	30,187
2022-11-29	2.200	2.235	2.200	2.230	19.606	37,979
2022-11-28	2.280	2.280	2.195	2.210	19.431	100,008
2022-11-25	2.230	2.260	2.200	2.240	19.694	102,109
2022-11-24	2.250	2.250	2.105	2.190	19.255	618,951
2022-11-23	2.280	2.280	2.235	2.250	19.782	92,981
2022-11-22	2.240	2.275	2.230	2.265	19.914	61,074
2022-11-21	2.250	2.280	2.240	2.240	19.694	102,397
2022-11-18	2.230	2.250	2.225	2.250	19.782	70,637
2022-11-17	2.215	2.230	2.180	2.230	19.606	177,740
2022-11-16	2.195	2.215	2.185	2.200	19.343	178,388
2022-11-15	2.210	2.230	2.180	2.185	19.211	76,798
2022-11-14	2.200	2.240	2.200	2.210	19.431	62,027
2022-11-11	2.210	2.245	2.200	2.225	19.562	158,928
2022-11-10	2.235	2.235	2.200	2.205	19.387	46,364
2022-11-09	2.240	2.240	2.200	2.220	19.519	152,531
2022-11-08	2.230	2.235	2.200	2.235	19.650	69,831
2022-11-07	2.210	2.245	2.210	2.230	19.606	104,616
2022-11-04	2.240	2.250	2.225	2.245	19.738	81,803
2022-11-03	2.245	2.245	2.210	2.225	19.562	32,387
2022-11-02	2.150	2.250	2.140	2.250	19.782	430,290
2022-11-01	2.170	2.175	2.125	2.150	18.903	68,205
2022-10-31	2.180	2.190	2.150	2.170	19.079	38,810
2022-10-28	2.175	2.205	2.155	2.175	19.123	75,513
2022-10-27	2.125	2.200	2.125	2.160	18.991	72,999
2022-10-26	2.115	2.160	2.110	2.155	18.947	80,751
2022-10-25	2.100	2.125	2.080	2.115	18.595	74,456
2022-10-24	2.140	2.160	2.075	2.105	18.507	74,839
2022-10-21	2.135	2.160	2.085	2.135	18.771	101,757
2022-10-20	2.160	2.160	2.125	2.155	18.947	25,662
2022-10-19	2.180	2.180	2.130	2.180	19.167	20,494
2022-10-18	2.170	2.180	2.140	2.160	18.991	41,182
2022-10-17	2.155	2.195	2.155	2.170	19.079	13,805
2022-10-14	2.160	2.195	2.140	2.170	19.079	26,535
2022-10-13	2.190	2.190	2.135	2.140	18.815	19,616
2022-10-12	2.150	2.185	2.140	2.185	19.211	48,990
2022-10-11	2.190	2.190	2.135	2.170	19.079	32,885
2022-10-10	2.170	2.190	2.150	2.190	19.255	19,841
2022-10-07	2.150	2.170	2.135	2.160	18.991	23,609
2022-10-06	2.180	2.180	2.120	2.120	18.639	36,051
2022-10-05	2.160	2.160	2.115	2.140	18.815	52,053
2022-10-04	2.195	2.215	2.130	2.160	18.991	48,711
2022-10-03	2.195	2.195	2.165	2.190	19.255	32,719
2022-09-30	2.135	2.220	2.135	2.185	19.211	124,879
2022-09-29	2.115	2.190	2.115	2.170	19.079	100,649
2022-09-28	2.090	2.180	2.080	2.155	18.947	154,601

← NewerPage 17 of 22 · 1,261 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.