Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.075	2.095	2.050	2.095	18.420	112,408
2022-09-26	2.020	2.080	2.010	2.075	18.244	116,373
2022-09-23	2.020	2.060	2.015	2.030	17.848	114,785
2022-09-22	2.020	2.065	2.015	2.035	17.892	84,134
2022-09-21	2.085	2.085	2.030	2.045	17.980	89,351
2022-09-20	2.020	2.060	2.020	2.035	17.892	63,218
2022-09-19	2.055	2.070	2.000	2.035	17.892	137,079
2022-09-16	2.070	2.120	2.055	2.055	18.068	104,732
2022-09-15	2.100	2.120	2.065	2.115	18.595	139,805
2022-09-14	2.065	2.110	2.055	2.100	18.463	108,974
2022-09-13	2.070	2.095	2.070	2.095	18.420	14,931
2022-09-12	2.100	2.100	2.065	2.090	18.376	22,752
2022-09-09	2.095	2.100	2.070	2.080	18.288	31,158
2022-09-08	2.100	2.100	2.020	2.070	18.200	149,445
2022-09-07	2.100	2.100	2.010	2.090	18.376	107,254
2022-09-06	2.080	2.100	2.050	2.060	18.112	120,808
2022-09-05	2.100	2.140	2.080	2.085	18.332	46,205
2022-09-02	2.100	2.110	2.070	2.095	18.420	112,736
2022-09-01	2.085	2.110	2.070	2.100	18.463	52,282
2022-08-31	2.180	2.180	2.050	2.100	18.463	139,852
2022-08-30	2.170	2.195	2.100	2.125	18.683	142,393
2022-08-29	2.160	2.180	2.120	2.180	19.167	104,559
2022-08-26	2.150	2.215	2.145	2.190	19.255	287,654
2022-08-25	2.200	2.200	2.120	2.145	18.859	142,805
2022-08-24	2.140	2.195	2.100	2.170	19.079	199,527
2022-08-23	3.590	3.635	3.550	3.610	18.551	154,377
2022-08-22	3.530	3.605	3.520	3.580	18.397	299,082
2022-08-19	3.445	3.465	3.425	3.465	17.806	20,479
2022-08-18	3.420	3.470	3.405	3.465	17.806	91,806
2022-08-17	3.425	3.480	3.405	3.440	17.678	92,634
2022-08-16	3.415	3.480	3.415	3.470	17.832	52,198
2022-08-15	3.440	3.495	3.415	3.420	17.575	41,436
2022-08-12	3.460	3.480	3.420	3.440	17.678	51,389
2022-08-11	3.500	3.500	3.450	3.460	17.781	25,975
2022-08-10	3.430	3.500	3.425	3.445	17.703	45,845
2022-08-09	3.445	3.485	3.435	3.455	17.755	42,720
2022-08-08	3.460	3.460	3.430	3.435	17.652	23,801
2022-08-05	3.460	3.500	3.430	3.450	17.729	42,704
2022-08-04	3.445	3.505	3.440	3.470	17.832	66,089
2022-08-03	3.460	3.505	3.460	3.465	17.806	51,380
2022-08-02	3.505	3.505	3.460	3.465	17.806	39,938
2022-08-01	3.535	3.545	3.475	3.500	17.986	82,402
2022-07-29	3.525	3.555	3.505	3.510	18.038	35,240
2022-07-28	3.560	3.570	3.500	3.525	18.115	66,297
2022-07-27	3.515	3.580	3.515	3.565	18.320	20,799
2022-07-26	3.550	3.585	3.525	3.565	18.320	87,173
2022-07-25	3.500	3.570	3.480	3.570	18.346	50,682
2022-07-22	3.500	3.540	3.480	3.525	18.115	33,484
2022-07-21	3.500	3.510	3.465	3.475	17.858	46,205
2022-07-20	3.590	3.610	3.520	3.535	18.166	36,997
2022-07-19	3.550	3.605	3.550	3.595	18.474	153,779
2022-07-18	3.420	3.585	3.420	3.575	18.372	194,435
2022-07-15	3.450	3.515	3.410	3.460	17.781	69,325
2022-07-14	3.480	3.490	3.410	3.420	17.575	78,121
2022-07-13	3.445	3.485	3.420	3.485	17.909	57,311
2022-07-12	3.440	3.520	3.435	3.460	17.781	71,055
2022-07-11	3.500	3.545	3.460	3.460	17.781	111,961
2022-07-08	3.340	3.540	3.340	3.480	17.883	239,794
2022-07-07	3.340	3.380	3.305	3.350	17.215	208,814
2022-07-06	3.395	3.415	3.325	3.335	17.138	229,401

← NewerPage 18 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.