Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.910	2.970	2.905	2.960	15.211	101,432
2022-04-01	2.800	2.925	2.755	2.920	15.006	161,955
2022-03-31	2.832	2.864	2.794	2.800	14.389	81,583
2022-03-30	2.760	2.840	2.760	2.838	14.584	72,089
2022-03-29	2.818	2.818	2.744	2.780	14.286	130,792
2022-03-28	2.770	2.842	2.770	2.818	14.481	95,970
2022-03-25	2.810	2.810	2.740	2.804	14.409	69,602
2022-03-24	2.840	2.840	2.740	2.786	14.317	58,400
2022-03-23	2.800	2.836	2.790	2.822	14.502	56,045
2022-03-22	2.800	2.834	2.776	2.810	14.440	66,609
2022-03-21	2.800	2.800	2.744	2.790	14.338	87,304
2022-03-18	2.850	2.850	2.744	2.800	14.389	101,965
2022-03-17	2.850	2.850	2.770	2.810	14.440	71,189
2022-03-16	2.772	2.860	2.728	2.802	14.399	137,423
2022-03-15	2.720	2.774	2.672	2.688	13.813	159,760
2022-03-14	2.730	2.754	2.664	2.730	14.029	99,203
2022-03-11	2.860	2.860	2.732	2.754	14.153	103,373
2022-03-10	2.766	2.788	2.740	2.760	14.183	99,462
2022-03-09	2.824	2.842	2.744	2.760	14.183	189,894
2022-03-08	2.880	2.900	2.820	2.822	14.502	134,129
2022-03-07	2.940	2.942	2.800	2.896	14.882	222,531
2022-03-04	2.868	2.868	2.762	2.860	14.697	176,530
2022-03-03	2.998	2.998	2.794	2.926	15.036	294,999
2022-03-02	3.124	3.124	2.940	2.960	15.211	158,231
2022-03-01	3.110	3.220	3.002	3.104	15.951	287,993
2022-02-28	2.988	3.180	2.952	3.080	15.828	349,884
2022-02-25	2.964	3.000	2.892	2.926	15.036	115,662
2022-02-24	2.870	3.000	2.756	2.880	14.800	255,604
2022-02-23	2.912	2.978	2.898	2.948	15.149	85,824
2022-02-22	2.824	2.964	2.820	2.950	15.160	83,350
2022-02-21	2.898	2.938	2.786	2.938	15.098	103,389
2022-02-18	2.936	2.956	2.850	2.860	14.697	91,972
2022-02-17	2.750	2.948	2.750	2.930	15.057	134,830
2022-02-16	2.788	2.818	2.706	2.740	14.081	71,335
2022-02-15	2.700	2.750	2.700	2.740	14.081	50,165
2022-02-14	2.760	2.794	2.700	2.718	13.968	28,600
2022-02-11	2.788	2.800	2.760	2.798	14.379	57,400
2022-02-10	2.738	2.776	2.680	2.764	14.204	59,788
2022-02-09	2.664	2.744	2.664	2.682	13.783	35,487
2022-02-08	2.706	2.724	2.668	2.718	13.968	49,349
2022-02-07	2.736	2.736	2.660	2.704	13.896	46,409
2022-02-04	2.620	2.784	2.620	2.694	13.844	35,354
2022-02-03	2.738	2.738	2.662	2.662	13.680	28,623
2022-02-02	2.750	2.750	2.682	2.696	13.854	59,440
2022-02-01	2.700	2.700	2.610	2.650	13.618	48,719
2022-01-31	2.710	2.738	2.652	2.660	13.669	20,783
2022-01-28	2.708	2.736	2.644	2.710	13.926	34,991
2022-01-27	2.646	2.738	2.612	2.722	13.988	29,217
2022-01-26	2.644	2.708	2.644	2.696	13.854	39,825
2022-01-25	2.530	2.690	2.500	2.630	13.515	169,595
2022-01-24	2.636	2.636	2.500	2.500	12.847	121,855
2022-01-21	2.660	2.678	2.582	2.650	13.618	80,002
2022-01-20	2.660	2.696	2.630	2.680	13.772	106,518
2022-01-19	2.710	2.750	2.656	2.706	13.906	95,990
2022-01-18	2.836	2.836	2.746	2.750	14.132	79,938
2022-01-17	2.860	2.860	2.800	2.820	14.492	82,859
2022-01-14	2.870	2.870	2.810	2.848	14.636	54,318
2022-01-13	2.900	2.900	2.830	2.872	14.759	34,684
2022-01-12	2.866	2.900	2.848	2.854	14.666	46,454
2022-01-11	2.870	2.900	2.816	2.840	14.594	70,213

← NewerPage 20 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.