Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.970	2.970	2.818	2.820	14.492	53,244
2022-01-07	2.940	2.960	2.912	2.914	14.975	67,569
2022-01-06	3.048	3.048	2.954	2.962	15.221	64,104
2022-01-05	3.000	3.044	2.970	3.010	15.468	57,198
2022-01-04	3.024	3.062	2.962	2.962	15.221	89,128
2022-01-03	2.960	3.070	2.920	3.020	15.519	102,178
2021-12-30	2.950	2.966	2.904	2.960	15.211	50,907
2021-12-29	2.968	3.016	2.922	2.958	15.201	49,244
2021-12-28	2.862	2.992	2.862	2.992	15.376	64,711
2021-12-27	2.950	2.950	2.852	2.892	14.862	110,342
2021-12-23	2.960	2.990	2.940	2.964	15.232	18,516
2021-12-22	2.900	3.000	2.900	2.920	15.006	52,797
2021-12-21	2.828	2.898	2.806	2.866	14.728	60,573
2021-12-20	2.890	2.890	2.798	2.812	14.451	59,992
2021-12-17	2.890	2.894	2.820	2.840	14.594	48,606
2021-12-16	2.840	2.950	2.840	2.898	14.893	51,696
2021-12-15	2.780	2.900	2.710	2.832	14.553	127,508
2021-12-14	2.884	2.886	2.780	2.792	14.348	72,705
2021-12-13	2.970	3.010	2.866	2.900	14.903	83,273
2021-12-10	2.960	3.068	2.960	3.048	15.663	24,097
2021-12-09	3.120	3.120	2.980	2.990	15.365	39,522
2021-12-08	3.060	3.100	2.994	3.098	15.920	32,047
2021-12-07	2.950	3.050	2.950	3.010	15.468	61,620
2021-12-06	3.000	3.016	2.950	2.980	15.314	24,897
2021-12-03	3.020	3.056	2.990	3.018	15.509	15,681
2021-12-02	3.040	3.070	2.924	3.060	15.725	102,789
2021-12-01	2.970	3.080	2.970	3.020	15.519	31,684
2021-11-30	3.008	3.030	2.910	2.984	15.334	83,768
2021-11-29	2.990	3.076	2.950	2.960	15.211	40,332
2021-11-26	3.090	3.090	2.926	2.990	15.365	94,398
2021-11-25	2.920	3.202	2.920	3.150	16.188	191,441
2021-11-24	2.950	2.974	2.864	2.864	14.718	33,660
2021-11-23	2.930	2.952	2.868	2.952	15.170	44,951
2021-11-22	2.990	3.004	2.910	2.954	15.180	55,173
2021-11-19	2.980	2.980	2.920	2.980	15.314	36,845
2021-11-18	2.950	2.986	2.930	2.940	15.108	40,402
2021-11-17	3.000	3.030	2.940	2.950	15.160	102,237
2021-11-16	3.150	3.150	3.000	3.024	15.540	77,378
2021-11-15	3.150	3.248	3.150	3.166	16.270	78,934
2021-11-12	3.210	3.230	3.156	3.180	16.342	16,319
2021-11-11	3.180	3.244	3.150	3.212	16.506	58,438
2021-11-10	3.240	3.272	3.200	3.204	16.465	41,055
2021-11-09	3.270	3.300	3.218	3.228	16.588	51,380
2021-11-08	3.250	3.294	3.232	3.280	16.856	33,049
2021-11-05	3.350	3.350	3.208	3.228	16.588	77,309
2021-11-04	3.260	3.418	3.216	3.418	17.565	278,410
2021-11-03	3.200	3.270	3.200	3.260	16.753	42,307
2021-11-02	3.278	3.278	3.192	3.198	16.434	40,820
2021-11-01	3.280	3.290	3.234	3.278	16.845	51,193
2021-10-29	3.250	3.300	3.234	3.254	16.722	54,275
2021-10-28	3.286	3.290	3.242	3.274	16.825	50,963
2021-10-27	3.300	3.300	3.224	3.288	16.897	40,111
2021-10-26	3.278	3.312	3.232	3.300	16.958	109,236
2021-10-25	3.280	3.328	3.200	3.252	16.712	93,010
2021-10-22	3.290	3.300	3.250	3.284	16.876	62,464
2021-10-21	3.350	3.350	3.240	3.294	16.928	61,265
2021-10-20	3.320	3.388	3.236	3.272	16.814	133,052

← NewerPage 21 of 21 · 1,257 trading days

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.