Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	3.405	3.450	3.395	3.400	17.472	91,385
2022-07-04	3.395	3.440	3.395	3.415	17.549	63,941
2022-07-01	3.425	3.460	3.360	3.395	17.447	124,703
2022-06-30	3.390	3.450	3.365	3.425	17.601	171,766
2022-06-29	3.400	3.500	3.380	3.390	17.421	237,829
2022-06-28	3.480	3.480	3.400	3.405	17.498	139,401
2022-06-27	3.550	3.555	3.440	3.465	17.806	242,978
2022-06-24	3.750	3.750	3.435	3.500	17.986	905,734
2022-06-23	3.150	3.290	3.110	3.240	16.650	181,147
2022-06-22	3.260	3.260	3.170	3.210	16.496	44,480
2022-06-21	3.300	3.300	3.225	3.240	16.650	63,651
2022-06-20	3.220	3.270	3.110	3.220	16.547	116,246
2022-06-17	3.070	3.305	3.065	3.220	16.547	176,315
2022-06-16	3.210	3.220	3.045	3.045	15.648	116,519
2022-06-15	3.220	3.235	3.165	3.205	16.470	70,340
2022-06-14	3.250	3.320	3.215	3.265	16.778	71,464
2022-06-13	3.330	3.330	3.230	3.230	16.599	80,280
2022-06-10	3.415	3.460	3.340	3.375	17.344	85,503
2022-06-09	3.500	3.510	3.420	3.440	17.678	88,405
2022-06-08	3.550	3.585	3.505	3.505	18.012	76,592
2022-06-07	3.620	3.640	3.510	3.550	18.243	114,995
2022-06-03	3.645	3.645	3.515	3.590	18.449	151,093
2022-06-02	3.545	3.665	3.545	3.625	18.628	289,591
2022-06-01	3.480	3.555	3.435	3.545	18.217	261,211
2022-05-31	3.510	3.580	3.425	3.490	17.935	296,077
2022-05-30	3.500	3.550	3.380	3.550	18.243	618,071
2022-05-27	3.395	3.530	3.360	3.480	17.883	507,103
2022-05-25	3.455	3.500	3.420	3.500	17.986	296,348
2022-05-24	3.400	3.495	3.400	3.440	17.678	183,488
2022-05-23	3.300	3.425	3.255	3.405	17.498	190,869
2022-05-20	3.320	3.395	3.290	3.300	16.958	133,972
2022-05-19	3.345	3.395	3.290	3.340	17.164	148,699
2022-05-18	3.315	3.450	3.290	3.380	17.369	400,235
2022-05-16	3.130	3.240	3.130	3.235	16.624	170,198
2022-05-13	3.000	3.150	2.990	3.115	16.008	197,787
2022-05-12	2.940	2.990	2.905	2.905	14.928	59,165
2022-05-11	2.970	2.995	2.925	2.970	15.263	37,788
2022-05-10	2.850	2.970	2.805	2.955	15.185	131,096
2022-05-09	2.940	2.985	2.825	2.910	14.954	130,053
2022-05-06	2.930	3.040	2.930	3.030	15.571	63,000
2022-05-05	3.060	3.100	3.015	3.060	15.725	63,110
2022-05-04	3.050	3.100	2.945	3.060	15.725	151,667
2022-05-03	3.050	3.050	2.930	2.995	15.391	84,005
2022-05-02	3.020	3.035	2.915	2.920	15.006	63,046
2022-04-29	3.015	3.120	3.000	3.100	15.931	80,053
2022-04-28	3.040	3.055	2.970	2.970	15.263	27,883
2022-04-27	3.100	3.100	2.950	3.030	15.571	87,342
2022-04-26	3.000	3.020	2.930	2.945	15.134	89,674
2022-04-25	3.240	3.240	3.025	3.025	15.545	143,894
2022-04-22	3.280	3.290	3.235	3.245	16.676	74,359
2022-04-21	3.205	3.310	3.205	3.300	16.958	83,428
2022-04-20	3.255	3.290	3.205	3.240	16.650	92,246
2022-04-19	3.300	3.340	3.225	3.250	16.701	155,621
2022-04-13	3.210	3.325	3.210	3.300	16.958	88,105
2022-04-12	3.230	3.310	3.165	3.255	16.727	190,782
2022-04-11	3.150	3.335	3.150	3.300	16.958	231,008
2022-04-08	3.100	3.240	3.100	3.235	16.624	215,863
2022-04-07	3.150	3.185	3.055	3.150	16.188	445,517
2022-04-06	3.010	3.100	2.990	3.060	15.725	234,451
2022-04-05	2.945	3.025	2.890	3.025	15.545	180,760

← NewerPage 19 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.