Hunter Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.650 | 8.790 | 8.460 | 8.570 | 7.874 | 969,361 |
| 2026-07-23 | 8.890 | 8.910 | 8.410 | 8.600 | 7.902 | 1,055,879 |
| 2026-07-22 | 8.800 | 8.960 | 8.640 | 8.750 | 8.040 | 1,688,919 |
| 2026-07-21 | 8.180 | 8.740 | 8.180 | 8.740 | 8.031 | 2,086,048 |
| 2026-07-20 | 8.150 | 8.330 | 7.790 | 8.180 | 7.516 | 1,333,875 |
| 2026-07-17 | 8.180 | 8.250 | 7.940 | 8.040 | 7.387 | 1,541,493 |
| 2026-07-16 | 8.430 | 8.430 | 8.060 | 8.270 | 7.599 | 1,744,099 |
| 2026-07-15 | 8.800 | 9.130 | 8.390 | 8.400 | 7.718 | 2,792,468 |
| 2026-07-14 | 8.290 | 8.950 | 8.160 | 8.750 | 8.040 | 3,483,528 |
| 2026-07-13 | 8.190 | 8.390 | 7.870 | 8.170 | 7.507 | 1,173,846 |
| 2026-07-10 | 8.080 | 8.290 | 7.650 | 8.090 | 7.433 | 2,675,561 |
| 2026-07-09 | 8.520 | 8.520 | 7.920 | 7.920 | 7.277 | 2,188,901 |
| 2026-07-08 | 8.360 | 8.790 | 8.110 | 8.380 | 7.700 | 4,465,006 |
| 2026-07-07 | 7.640 | 8.280 | 7.540 | 8.060 | 7.406 | 3,650,348 |
| 2026-07-06 | 7.780 | 7.790 | 7.280 | 7.690 | 7.066 | 1,855,952 |
| 2026-07-03 | 7.420 | 7.740 | 7.400 | 7.640 | 7.020 | 1,801,327 |
| 2026-07-02 | 7.100 | 7.450 | 6.700 | 7.400 | 6.799 | 2,966,926 |
| 2026-07-01 | 7.480 | 7.480 | 6.930 | 7.050 | 6.478 | 2,258,706 |
| 2026-06-30 | 8.200 | 8.200 | 6.980 | 7.320 | 6.726 | 6,160,282 |
| 2026-06-29 | 9.100 | 9.540 | 8.530 | 9.110 | 7.222 | 3,423,399 |
| 2026-06-26 | 9.210 | 9.210 | 8.350 | 9.000 | 7.135 | 5,035,846 |
| 2026-06-25 | 10.500 | 10.580 | 9.250 | 9.400 | 7.452 | 8,172,577 |
| 2026-06-24 | 10.460 | 10.900 | 10.160 | 10.780 | 8.546 | 4,049,222 |
| 2026-06-23 | 10.100 | 10.500 | 9.820 | 10.280 | 8.150 | 4,314,730 |
| 2026-06-22 | 9.200 | 10.000 | 9.120 | 9.980 | 7.912 | 4,300,709 |
| 2026-06-19 | 9.160 | 9.290 | 9.060 | 9.100 | 7.214 | 951,195 |
| 2026-06-18 | 9.260 | 9.290 | 8.760 | 8.980 | 7.119 | 1,364,913 |
| 2026-06-17 | 8.950 | 9.250 | 8.650 | 9.190 | 7.285 | 2,104,977 |
| 2026-06-16 | 9.390 | 9.490 | 8.820 | 8.920 | 7.071 | 3,847,481 |
| 2026-06-15 | 9.050 | 9.490 | 8.940 | 9.310 | 7.381 | 7,467,758 |
| 2026-06-12 | 8.720 | 9.020 | 8.410 | 8.850 | 7.016 | 3,035,017 |
| 2026-06-11 | 8.610 | 8.990 | 8.610 | 8.810 | 6.984 | 4,139,554 |
| 2026-06-10 | 8.430 | 8.600 | 8.100 | 8.460 | 6.707 | 3,257,298 |
| 2026-06-09 | 8.470 | 8.620 | 7.920 | 8.250 | 6.540 | 4,577,293 |
| 2026-06-08 | 8.240 | 8.700 | 8.110 | 8.600 | 6.818 | 6,580,458 |
| 2026-06-05 | 7.900 | 8.230 | 7.860 | 8.100 | 6.421 | 5,009,192 |
| 2026-06-04 | 7.990 | 7.990 | 7.590 | 7.900 | 6.263 | 2,663,798 |
| 2026-06-03 | 7.290 | 7.850 | 7.180 | 7.780 | 6.168 | 8,268,378 |
| 2026-06-02 | 6.910 | 7.360 | 6.900 | 7.200 | 5.708 | 3,716,759 |
| 2026-06-01 | 7.100 | 7.480 | 6.980 | 7.000 | 5.549 | 5,098,273 |
| 2026-05-29 | 7.400 | 7.550 | 6.760 | 6.980 | 5.533 | 9,356,260 |
| 2026-05-28 | 7.200 | 7.990 | 6.600 | 7.740 | 6.136 | 13,213,680 |
| 2026-05-27 | 6.500 | 6.970 | 6.500 | 6.950 | 5.510 | 2,492,146 |
| 2026-05-26 | 6.750 | 6.750 | 6.270 | 6.660 | 5.280 | 2,393,221 |
| 2026-05-22 | 7.260 | 7.260 | 6.700 | 6.700 | 5.312 | 2,706,896 |
| 2026-05-21 | 7.100 | 7.400 | 7.020 | 7.250 | 5.748 | 1,358,852 |
| 2026-05-20 | 7.190 | 7.290 | 7.010 | 7.150 | 5.668 | 1,404,060 |
| 2026-05-19 | 6.930 | 7.480 | 6.930 | 7.150 | 5.668 | 3,093,515 |
| 2026-05-18 | 6.870 | 7.020 | 6.660 | 6.940 | 5.502 | 3,626,216 |
| 2026-05-15 | 6.480 | 7.150 | 6.480 | 7.150 | 5.668 | 4,632,368 |
| 2026-05-13 | 6.350 | 6.600 | 6.250 | 6.460 | 5.121 | 1,546,621 |
| 2026-05-12 | 6.380 | 6.560 | 6.300 | 6.350 | 5.034 | 893,195 |
| 2026-05-11 | 6.290 | 6.540 | 6.240 | 6.340 | 5.026 | 1,113,208 |
| 2026-05-08 | 6.320 | 6.430 | 6.210 | 6.250 | 4.955 | 1,235,820 |
| 2026-05-07 | 6.300 | 6.460 | 6.020 | 6.220 | 4.931 | 2,796,807 |
| 2026-05-06 | 6.900 | 7.170 | 6.250 | 6.320 | 5.010 | 8,286,313 |
| 2026-05-05 | 6.100 | 6.950 | 6.100 | 6.950 | 5.510 | 7,799,872 |
| 2026-05-04 | 5.850 | 6.100 | 5.730 | 6.100 | 4.836 | 2,917,493 |
| 2026-04-30 | 5.880 | 5.910 | 5.750 | 5.870 | 4.654 | 1,349,659 |
| 2026-04-29 | 5.840 | 5.950 | 5.780 | 5.840 | 4.630 | 1,481,949 |
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.