Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.880	0.925	0.841	0.925	0.585	2,122,010
2025-08-07	0.870	0.911	0.834	0.893	0.565	1,447,418
2025-08-06	0.919	0.950	0.870	0.871	0.551	1,224,587
2025-08-05	0.840	0.935	0.822	0.900	0.570	2,081,328
2025-08-04	0.750	0.893	0.750	0.785	0.497	1,193,306
2025-08-01	0.780	0.782	0.753	0.754	0.477	264,981
2025-07-31	0.780	0.788	0.735	0.770	0.487	868,704
2025-07-30	0.830	0.850	0.775	0.775	0.490	1,187,992
2025-07-29	0.850	0.850	0.811	0.825	0.522	546,900
2025-07-28	0.870	0.870	0.841	0.850	0.538	263,040
2025-07-25	0.880	0.888	0.850	0.852	0.539	668,107
2025-07-24	0.900	0.900	0.868	0.883	0.559	533,946
2025-07-23	0.907	0.907	0.867	0.867	0.549	881,562
2025-07-22	0.910	0.910	0.878	0.889	0.563	193,682
2025-07-21	0.886	0.907	0.886	0.890	0.563	207,721
2025-07-18	0.900	0.900	0.886	0.893	0.565	194,714
2025-07-17	0.890	0.900	0.890	0.900	0.570	42,766
2025-07-16	0.895	0.914	0.890	0.890	0.563	435,280
2025-07-15	0.914	0.914	0.882	0.895	0.566	277,442
2025-07-14	0.910	0.918	0.878	0.888	0.562	355,728
2025-07-11	0.885	0.923	0.885	0.900	0.570	1,000,709
2025-07-10	0.920	0.920	0.882	0.900	0.570	840,535
2025-07-09	0.882	0.940	0.882	0.919	0.582	351,647
2025-07-08	0.960	0.960	0.900	0.900	0.570	579,039
2025-07-07	0.984	0.984	0.901	0.917	0.580	900,971
2025-07-04	0.900	0.910	0.890	0.902	0.571	313,995
2025-07-03	0.893	0.909	0.889	0.900	0.570	714,835
2025-07-02	0.900	0.908	0.890	0.893	0.565	492,491
2025-07-01	0.900	0.928	0.877	0.886	0.561	779,441
2025-06-30	0.940	0.986	0.881	0.900	0.570	1,558,678
2025-06-27	0.976	0.990	0.920	0.990	0.627	1,867,768
2025-06-26	1.008	1.050	0.970	1.020	0.646	1,450,473
2025-06-25	1.140	1.140	1.010	1.050	0.664	588,953
2025-06-24	1.100	1.192	1.040	1.062	0.672	4,650,790
2025-06-23	1.194	1.300	1.110	1.280	0.810	5,720,193
2025-06-20	1.150	1.150	1.016	1.022	0.647	2,721,238
2025-06-19	1.050	1.100	1.040	1.100	0.696	1,454,715
2025-06-18	1.170	1.188	1.050	1.098	0.695	2,961,350
2025-06-17	1.030	1.170	0.995	1.150	0.728	3,885,336
2025-06-16	1.060	1.088	0.911	0.968	0.613	2,303,833
2025-06-13	1.006	1.120	0.968	1.000	0.633	4,675,557
2025-06-12	0.855	0.872	0.852	0.872	0.552	183,699
2025-06-11	0.850	0.850	0.825	0.830	0.525	190,509
2025-06-10	0.850	0.866	0.850	0.852	0.539	242,430
2025-06-06	0.851	0.893	0.851	0.876	0.554	141,225
2025-06-05	0.876	0.909	0.864	0.867	0.549	570,993
2025-06-04	0.880	0.905	0.873	0.905	0.573	801,197
2025-06-03	0.925	0.929	0.811	0.884	0.559	1,754,662
2025-06-02	0.929	0.966	0.926	0.966	0.611	463,422
2025-05-30	0.925	0.964	0.925	0.951	0.602	262,717
2025-05-28	0.960	0.962	0.921	0.921	0.583	245,980
2025-05-27	0.940	1.052	0.940	0.970	0.614	451,187
2025-05-26	0.910	1.032	0.910	0.960	0.608	877,535
2025-05-23	0.930	1.000	0.890	0.968	0.613	656,717
2025-05-22	0.900	0.999	0.897	0.930	0.589	344,280
2025-05-21	0.990	0.990	0.880	0.919	0.582	1,210,449
2025-05-20	1.080	1.080	0.990	0.990	0.627	1,212,591
2025-05-19	1.100	1.100	1.000	1.008	0.638	1,857,433
2025-05-16	1.062	1.150	1.062	1.120	0.709	434,335
2025-05-15	1.140	1.140	1.022	1.090	0.690	879,788

← NewerPage 6 of 21 · 1,260 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.