Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.300	1.392	1.210	1.260	0.797	2,537,313
2025-02-12	1.280	1.398	1.204	1.340	0.848	2,742,168
2025-02-11	1.400	1.430	1.304	1.340	0.848	1,756,751
2025-02-10	1.586	1.590	1.430	1.460	0.924	3,386,764
2025-02-07	1.588	1.676	1.534	1.590	1.006	2,085,428
2025-02-06	1.720	1.748	1.444	1.546	0.978	2,852,343
2025-02-05	1.838	1.890	1.720	1.720	1.088	5,072,464
2025-02-04	1.710	1.764	1.660	1.758	1.113	4,250,906
2025-02-03	1.662	1.740	1.602	1.620	1.025	3,550,510
2025-01-31	1.628	1.790	1.590	1.590	1.006	7,524,791
2025-01-30	1.444	1.642	1.414	1.544	0.977	4,003,169
2025-01-29	1.380	1.450	1.328	1.448	0.916	2,877,257
2025-01-28	1.300	1.378	1.250	1.318	0.834	2,805,429
2025-01-27	1.318	1.350	1.190	1.260	0.797	2,191,173
2025-01-24	1.420	1.558	1.274	1.360	0.861	6,384,059
2025-01-23	1.160	1.470	1.066	1.416	0.896	8,115,495
2025-01-22	1.252	1.300	1.030	1.192	0.754	9,212,945
2025-01-21	1.580	1.580	1.362	1.394	0.882	3,380,149
2025-01-20	1.708	1.720	1.500	1.580	1.000	5,882,983
2025-01-17	1.618	1.750	1.520	1.718	1.087	10,063,130
2025-01-16	1.978	2.190	1.572	1.612	1.020	22,956,869
2025-01-15	1.400	1.950	1.302	1.890	1.196	20,766,160
2025-01-14	1.350	1.470	1.110	1.274	0.806	12,205,540
2025-01-13	0.812	1.238	0.780	1.152	0.729	11,941,040
2025-01-10	0.500	0.780	0.500	0.730	0.462	7,226,192
2025-01-09	0.500	0.520	0.500	0.515	0.326	543,632
2025-01-08	0.571	0.574	0.490	0.500	0.316	2,384,376
2025-01-07	0.520	0.625	0.499	0.564	0.357	2,343,309
2025-01-06	0.473	0.545	0.473	0.544	0.344	440,419
2025-01-03	0.517	0.562	0.517	0.523	0.331	857,961
2025-01-02	0.480	0.540	0.480	0.517	0.327	343,765
2024-12-30	0.470	0.530	0.465	0.474	0.300	800,007
2024-12-27	0.480	0.490	0.450	0.480	0.304	554,778
2024-12-23	0.452	0.500	0.452	0.470	0.297	505,851
2024-12-20	0.520	0.520	0.422	0.451	0.285	561,331
2024-12-19	0.490	0.499	0.443	0.474	0.300	755,564
2024-12-18	0.475	0.490	0.428	0.456	0.289	232,852
2024-12-17	0.436	0.489	0.436	0.468	0.296	1,137,982
2024-12-16	0.540	0.570	0.381	0.444	0.281	3,264,930
2024-12-13	0.550	0.588	0.500	0.536	0.339	2,406,686
2024-12-12	0.702	0.710	0.530	0.586	0.371	3,159,415
2024-12-11	0.784	0.784	0.698	0.702	0.444	1,165,626
2024-12-10	0.848	0.848	0.750	0.790	0.500	456,418
2024-12-09	0.850	0.850	0.800	0.848	0.537	85,018
2024-12-06	0.840	0.906	0.751	0.820	0.519	316,568
2024-12-05	0.840	0.910	0.822	0.860	0.544	226,639
2024-12-04	0.942	0.980	0.808	0.850	0.538	615,981
2024-12-03	0.760	0.900	0.724	0.875	0.554	1,611,212
2024-12-02	0.900	0.900	0.730	0.789	0.499	1,986,533
2024-11-29	1.014	1.066	0.861	0.900	0.570	2,876,180
2024-11-28	1.100	1.196	1.012	1.070	0.677	1,671,474
2024-11-27	1.440	1.440	1.170	1.200	0.759	1,338,098
2024-11-26	1.430	1.490	1.422	1.440	0.911	67,030
2024-11-25	1.550	1.550	1.408	1.480	0.937	246,529
2024-11-22	1.410	1.552	1.410	1.552	0.982	149,882
2024-11-21	1.490	1.548	1.350	1.548	0.980	384,415
2024-11-20	1.680	1.696	1.510	1.510	0.956	291,949
2024-11-19	1.678	1.690	1.614	1.640	1.038	325,852
2024-11-18	1.520	1.698	1.490	1.678	1.062	174,496
2024-11-15	1.620	1.620	1.440	1.502	0.951	89,462

← NewerPage 8 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.