Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.500	1.568	1.462	1.550	0.981	2,566,184
2025-10-30	1.482	1.550	1.462	1.516	0.959	4,877,507
2025-10-29	1.410	1.474	1.390	1.450	0.918	3,276,130
2025-10-28	1.370	1.436	1.370	1.402	0.887	952,459
2025-10-27	1.396	1.396	1.350	1.382	0.875	744,819
2025-10-24	1.354	1.402	1.340	1.372	0.868	1,508,945
2025-10-23	1.334	1.442	1.334	1.380	0.873	3,378,520
2025-10-22	1.310	1.342	1.310	1.330	0.842	470,081
2025-10-21	1.350	1.350	1.322	1.326	0.839	521,819
2025-10-20	1.380	1.400	1.332	1.350	0.854	2,036,088
2025-10-17	1.374	1.374	1.300	1.340	0.848	780,825
2025-10-16	1.380	1.386	1.350	1.374	0.870	801,830
2025-10-15	1.278	1.370	1.278	1.360	0.861	1,429,117
2025-10-14	1.316	1.340	1.270	1.300	0.823	2,555,971
2025-10-13	1.286	1.370	1.282	1.350	0.854	4,478,486
2025-10-10	1.250	1.330	1.220	1.286	0.814	6,508,492
2025-10-09	1.150	1.254	1.150	1.220	0.772	3,987,931
2025-10-08	1.150	1.224	1.106	1.164	0.737	1,513,513
2025-10-07	1.268	1.268	1.184	1.208	0.764	2,566,896
2025-10-06	1.252	1.312	1.250	1.268	0.802	1,937,921
2025-10-03	1.300	1.338	1.262	1.290	0.816	1,886,611
2025-10-02	1.288	1.310	1.254	1.296	0.820	1,218,106
2025-10-01	1.290	1.308	1.260	1.272	0.805	1,376,823
2025-09-30	1.330	1.374	1.280	1.316	0.833	2,737,063
2025-09-29	1.314	1.358	1.314	1.338	0.847	1,527,715
2025-09-26	1.378	1.380	1.320	1.360	0.861	2,535,305
2025-09-25	1.426	1.426	1.310	1.348	0.853	2,418,258
2025-09-24	1.372	1.442	1.372	1.400	0.886	972,176
2025-09-23	1.322	1.430	1.300	1.430	0.905	2,706,830
2025-09-22	1.380	1.380	1.278	1.350	0.854	3,883,953
2025-09-19	1.396	1.448	1.370	1.380	0.873	1,869,479
2025-09-18	1.480	1.484	1.338	1.378	0.872	3,050,314
2025-09-17	1.530	1.578	1.394	1.468	0.929	6,425,896
2025-09-16	1.454	1.530	1.370	1.460	0.924	8,812,715
2025-09-15	1.440	1.504	1.420	1.496	0.947	8,037,876
2025-09-12	1.312	1.412	1.302	1.368	0.866	6,654,933
2025-09-11	1.200	1.318	1.166	1.270	0.804	8,224,917
2025-09-10	1.142	1.230	1.120	1.206	0.763	1,743,153
2025-09-09	1.190	1.224	1.170	1.182	0.748	1,888,611
2025-09-08	1.160	1.250	1.150	1.204	0.762	6,787,189
2025-09-05	1.022	1.130	1.022	1.126	0.713	3,347,533
2025-09-04	1.038	1.090	0.994	1.048	0.663	2,308,692
2025-09-03	0.924	1.100	0.924	1.034	0.654	3,974,688
2025-09-02	0.936	1.018	0.934	0.945	0.598	1,591,442
2025-09-01	0.930	1.050	0.930	0.989	0.626	2,939,785
2025-08-29	0.920	0.993	0.908	0.975	0.617	3,635,135
2025-08-28	0.900	0.933	0.860	0.903	0.571	3,725,193
2025-08-27	0.865	0.865	0.826	0.859	0.544	834,701
2025-08-26	0.897	0.900	0.860	0.873	0.552	607,101
2025-08-25	0.908	0.908	0.855	0.898	0.568	839,020
2025-08-22	0.839	0.942	0.839	0.881	0.558	4,854,454
2025-08-21	0.750	0.815	0.720	0.815	0.516	1,929,326
2025-08-20	0.700	0.750	0.700	0.700	0.443	839,756
2025-08-19	0.720	0.725	0.699	0.708	0.448	641,148
2025-08-18	0.720	0.749	0.700	0.749	0.474	393,260
2025-08-15	0.764	0.774	0.713	0.720	0.456	872,415
2025-08-14	0.785	0.786	0.750	0.769	0.487	1,018,430
2025-08-13	0.866	0.866	0.784	0.787	0.498	444,227
2025-08-12	0.840	0.840	0.788	0.810	0.513	1,024,282
2025-08-11	0.920	0.920	0.830	0.844	0.534	525,372

← NewerPage 5 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.