Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	5.770	5.880	5.580	5.840	4.630	1,932,627
2026-04-27	5.670	5.920	5.550	5.750	4.558	1,544,793
2026-04-24	5.670	5.820	5.550	5.720	4.535	1,534,429
2026-04-23	5.350	5.650	5.200	5.610	4.447	1,915,204
2026-04-22	5.580	5.600	5.280	5.330	4.225	1,914,956
2026-04-21	5.640	5.840	5.470	5.610	4.447	2,711,297
2026-04-20	5.740	5.960	5.560	5.580	4.424	2,223,362
2026-04-17	5.520	5.870	5.300	5.770	4.574	4,280,863
2026-04-16	5.700	5.700	5.200	5.530	4.384	4,046,529
2026-04-15	5.830	6.120	5.440	5.750	4.558	13,703,220
2026-04-14	7.250	7.500	6.660	6.800	5.391	6,144,110
2026-04-13	6.720	7.360	6.610	7.130	5.652	6,124,400
2026-04-10	6.750	6.830	6.390	6.670	5.288	6,156,128
2026-04-09	6.280	6.900	6.060	6.820	5.407	9,545,086
2026-04-08	5.750	6.050	5.630	6.000	4.757	5,053,842
2026-04-07	5.820	6.260	5.800	6.000	4.757	6,659,922
2026-04-01	5.840	5.840	5.520	5.690	4.511	1,846,560
2026-03-31	5.800	5.800	5.520	5.770	4.574	3,111,625
2026-03-30	6.180	6.180	5.670	5.820	4.614	6,740,450
2026-03-27	5.870	6.340	5.860	6.170	4.891	6,355,527
2026-03-26	5.690	5.900	5.480	5.880	4.661	5,321,611
2026-03-25	6.260	6.480	6.030	6.200	4.852	6,732,063
2026-03-24	5.740	6.390	5.610	6.390	5.000	8,019,537
2026-03-23	5.500	5.820	5.100	5.720	4.476	5,770,165
2026-03-20	5.560	5.990	5.360	5.500	4.304	8,134,492
2026-03-19	5.560	5.670	5.090	5.600	4.382	6,599,302
2026-03-18	5.610	5.750	5.310	5.590	4.374	6,630,672
2026-03-17	5.000	5.650	4.900	5.600	4.382	11,591,220
2026-03-16	4.550	4.815	4.510	4.690	3.670	4,031,995
2026-03-13	4.890	4.890	4.420	4.420	3.459	8,412,892
2026-03-12	5.120	5.500	5.090	5.200	4.069	5,350,077
2026-03-11	4.915	5.130	4.880	5.120	4.007	4,185,167
2026-03-10	5.170	5.170	4.855	5.100	3.991	2,834,373
2026-03-09	4.785	5.130	4.535	5.070	3.967	8,265,154
2026-03-06	4.815	4.865	4.520	4.770	3.733	5,945,996
2026-03-05	5.090	5.090	4.395	4.675	3.658	9,715,721
2026-03-04	4.760	5.290	4.500	4.910	3.842	14,342,710
2026-03-03	6.150	6.150	4.620	4.670	3.654	21,798,900
2026-03-02	5.920	6.060	5.450	6.000	4.695	19,167,471
2026-02-27	5.280	5.900	5.060	5.480	3.975	15,527,630
2026-02-26	4.320	5.220	4.320	5.220	3.787	17,842,170
2026-02-25	4.200	4.260	3.940	4.005	2.905	4,357,931
2026-02-24	4.040	4.300	3.850	4.100	2.974	6,872,123
2026-02-23	3.665	3.960	3.600	3.960	2.873	3,631,038
2026-02-20	3.490	3.700	3.445	3.610	2.619	4,678,530
2026-02-19	3.080	3.430	3.025	3.390	2.459	4,451,453
2026-02-18	2.800	3.060	2.800	3.030	2.198	3,782,031
2026-02-17	2.720	2.790	2.710	2.785	2.020	2,402,205
2026-02-16	2.755	2.760	2.665	2.725	1.977	998,588
2026-02-13	2.690	2.705	2.565	2.700	1.959	1,631,344
2026-02-12	2.680	2.765	2.680	2.695	1.955	1,086,930
2026-02-11	2.645	2.740	2.635	2.690	1.951	1,336,546
2026-02-10	2.800	2.800	2.640	2.640	1.915	1,724,380
2026-02-09	2.665	2.800	2.665	2.800	2.031	2,418,627
2026-02-06	2.720	2.725	2.600	2.650	1.922	2,462,166
2026-02-05	2.610	2.750	2.600	2.690	1.951	2,874,888
2026-02-04	2.570	2.610	2.475	2.590	1.879	1,762,122
2026-02-03	2.490	2.595	2.475	2.570	1.864	3,262,626
2026-02-02	2.305	2.460	2.300	2.420	1.756	1,125,637
2026-01-30	2.200	2.355	2.185	2.355	1.708	2,239,885

← NewerPage 3 of 21 · 1,259 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.