Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.136	1.136	1.054	1.102	0.697	884,498
2025-05-13	1.120	1.124	1.000	1.046	0.662	1,539,707
2025-05-12	1.080	1.168	1.080	1.102	0.697	367,467
2025-05-09	1.070	1.176	1.070	1.082	0.685	374,389
2025-05-08	1.100	1.136	1.066	1.120	0.709	398,588
2025-05-07	1.250	1.250	1.112	1.120	0.709	1,200,842
2025-05-06	1.258	1.300	1.212	1.250	0.791	1,022,790
2025-05-05	1.210	1.334	1.202	1.220	0.772	2,249,611
2025-05-02	1.068	1.136	1.066	1.110	0.702	941,312
2025-04-30	1.040	1.092	1.010	1.066	0.675	665,014
2025-04-29	1.074	1.090	1.026	1.086	0.687	518,770
2025-04-28	1.108	1.108	1.014	1.074	0.680	520,151
2025-04-25	1.058	1.090	1.040	1.068	0.676	1,190,693
2025-04-24	0.957	1.148	0.957	1.040	0.658	2,757,554
2025-04-23	0.860	0.940	0.820	0.910	0.576	597,848
2025-04-22	0.765	0.838	0.765	0.835	0.528	782,639
2025-04-16	0.830	0.830	0.760	0.790	0.500	352,872
2025-04-15	0.870	0.870	0.800	0.820	0.519	742,827
2025-04-14	0.966	1.016	0.834	0.870	0.551	882,392
2025-04-11	0.885	1.020	0.885	0.966	0.611	1,076,162
2025-04-10	1.050	1.076	0.881	0.939	0.594	531,336
2025-04-09	0.960	0.960	0.830	0.950	0.601	418,698
2025-04-08	1.010	1.080	0.910	0.947	0.599	419,553
2025-04-07	0.890	0.990	0.792	0.958	0.606	1,157,433
2025-04-04	1.000	1.038	0.830	0.890	0.563	1,332,661
2025-04-03	0.960	1.046	0.960	0.980	0.620	728,675
2025-04-02	1.048	1.048	0.960	0.960	0.608	220,442
2025-04-01	0.996	1.090	0.970	1.002	0.634	460,323
2025-03-31	0.980	0.995	0.920	0.951	0.602	351,700
2025-03-28	0.950	0.985	0.940	0.967	0.612	310,403
2025-03-27	1.046	1.046	0.950	0.980	0.620	1,391,625
2025-03-26	1.116	1.116	1.040	1.062	0.672	656,883
2025-03-25	1.120	1.170	1.106	1.116	0.706	145,475
2025-03-24	1.160	1.298	1.100	1.146	0.725	468,871
2025-03-21	1.320	1.320	1.150	1.174	0.743	1,003,550
2025-03-20	1.300	1.388	1.230	1.274	0.806	3,547,673
2025-03-19	1.020	1.218	1.020	1.160	0.734	1,334,388
2025-03-18	1.060	1.074	1.000	1.020	0.646	550,709
2025-03-17	0.921	1.040	0.921	1.040	0.658	368,771
2025-03-14	1.030	1.030	0.941	0.970	0.614	201,574
2025-03-13	1.124	1.126	0.902	1.000	0.633	733,519
2025-03-12	0.820	1.120	0.820	1.000	0.633	2,186,623
2025-03-11	0.850	0.862	0.761	0.825	0.522	956,727
2025-03-10	0.940	0.980	0.860	0.863	0.546	708,892
2025-03-07	1.040	1.066	0.922	0.930	0.589	1,319,844
2025-03-06	1.048	1.118	0.957	1.040	0.658	593,349
2025-03-05	1.030	1.046	0.993	1.038	0.657	913,692
2025-03-04	1.050	1.086	0.922	0.948	0.600	1,513,222
2025-03-03	1.160	1.160	1.060	1.098	0.695	616,989
2025-02-28	1.080	1.120	1.034	1.120	0.709	615,104
2025-02-27	1.100	1.214	1.080	1.092	0.691	1,061,002
2025-02-26	1.218	1.218	1.106	1.138	0.720	623,305
2025-02-25	1.176	1.278	1.158	1.170	0.740	1,119,176
2025-02-24	1.222	1.280	1.150	1.150	0.728	1,252,210
2025-02-21	1.350	1.350	1.200	1.268	0.802	2,398,552
2025-02-20	1.328	1.348	1.278	1.300	0.823	1,458,372
2025-02-19	1.366	1.402	1.286	1.328	0.840	1,265,107
2025-02-18	1.410	1.458	1.322	1.350	0.854	922,101
2025-02-17	1.500	1.500	1.352	1.410	0.892	724,442
2025-02-14	1.350	1.612	1.280	1.448	0.916	3,844,374

← NewerPage 7 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.