Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.200	2.290	2.180	2.220	1.610	1,101,532
2026-01-28	2.260	2.300	2.180	2.200	1.596	1,794,075
2026-01-27	2.315	2.315	2.250	2.275	1.650	1,987,670
2026-01-26	2.255	2.315	2.240	2.290	1.661	2,249,706
2026-01-23	2.235	2.270	2.180	2.250	1.632	1,072,602
2026-01-22	2.335	2.335	2.230	2.235	1.621	1,944,596
2026-01-21	2.270	2.350	2.215	2.285	1.658	1,846,269
2026-01-20	2.350	2.355	2.260	2.290	1.661	1,583,712
2026-01-19	2.375	2.380	2.260	2.350	1.705	2,199,503
2026-01-16	2.345	2.370	2.305	2.360	1.712	2,288,745
2026-01-15	2.380	2.400	2.265	2.295	1.665	3,199,145
2026-01-14	2.260	2.400	2.200	2.400	1.741	6,740,101
2026-01-13	2.055	2.220	2.010	2.220	1.610	3,019,742
2026-01-12	2.175	2.260	2.075	2.120	1.538	1,567,016
2026-01-09	2.225	2.270	2.140	2.175	1.578	4,837,156
2026-01-08	1.950	2.230	1.950	2.160	1.567	5,684,229
2026-01-07	1.740	1.976	1.700	1.956	1.419	7,012,292
2026-01-06	1.688	1.760	1.670	1.730	1.255	2,542,681
2026-01-05	1.648	1.724	1.604	1.700	1.233	2,911,583
2026-01-02	1.776	1.778	1.622	1.658	1.203	5,144,010
2025-12-30	1.760	1.788	1.750	1.774	1.287	977,919
2025-12-29	1.800	1.874	1.738	1.764	1.280	2,880,495
2025-12-23	1.852	1.852	1.702	1.750	1.270	10,700,780
2025-12-22	2.000	2.035	1.914	1.928	1.399	2,974,374
2025-12-19	2.145	2.175	1.960	1.978	1.435	4,079,195
2025-12-18	2.295	2.295	2.190	2.215	1.607	1,640,819
2025-12-17	2.300	2.300	2.230	2.270	1.647	1,281,915
2025-12-16	2.220	2.295	2.150	2.280	1.654	1,705,801
2025-12-15	2.200	2.295	2.180	2.210	1.603	2,132,119
2025-12-12	2.095	2.175	2.080	2.175	1.578	1,604,554
2025-12-11	1.978	2.105	1.950	2.060	1.494	1,994,735
2025-12-10	2.085	2.085	1.958	1.964	1.425	1,161,242
2025-12-09	2.065	2.120	1.980	2.035	1.476	2,171,498
2025-12-08	1.964	2.085	1.950	2.060	1.494	1,593,457
2025-12-05	2.000	2.020	1.970	1.998	1.449	1,627,276
2025-12-04	2.000	2.035	1.910	1.986	1.441	2,086,610
2025-12-03	1.862	2.060	1.862	1.992	1.445	3,764,815
2025-12-02	2.010	2.010	1.842	1.920	1.393	4,201,717
2025-12-01	2.100	2.140	1.950	2.050	1.487	6,681,324
2025-11-28	2.260	2.380	2.135	2.350	1.487	13,026,900
2025-11-27	1.950	2.195	1.894	2.195	1.389	19,631,250
2025-11-26	1.670	1.734	1.652	1.730	1.095	1,217,509
2025-11-25	1.698	1.782	1.670	1.676	1.061	3,092,416
2025-11-24	1.724	1.750	1.664	1.682	1.064	1,655,404
2025-11-21	1.580	1.738	1.578	1.720	1.088	3,099,522
2025-11-20	1.530	1.638	1.530	1.630	1.032	1,655,407
2025-11-19	1.630	1.638	1.534	1.568	0.992	1,801,090
2025-11-18	1.580	1.600	1.526	1.600	1.013	2,591,746
2025-11-17	1.660	1.660	1.564	1.588	1.005	2,825,116
2025-11-14	1.590	1.630	1.534	1.620	1.025	3,265,933
2025-11-13	1.500	1.564	1.482	1.564	0.990	5,368,104
2025-11-12	1.396	1.450	1.396	1.450	0.918	1,004,420
2025-11-11	1.408	1.420	1.388	1.410	0.892	656,683
2025-11-10	1.406	1.448	1.380	1.414	0.895	1,279,860
2025-11-07	1.400	1.476	1.400	1.426	0.902	569,446
2025-11-06	1.400	1.484	1.400	1.450	0.918	1,742,265
2025-11-05	1.400	1.434	1.400	1.408	0.891	1,205,960
2025-11-04	1.484	1.516	1.430	1.440	0.911	1,967,014
2025-11-03	1.560	1.564	1.462	1.504	0.952	3,152,989
2025-10-31	1.500	1.568	1.462	1.550	0.981	2,566,184

← NewerPage 4 of 5 · 249 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.