Hunter Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	1.320	1.600	1.320	1.550	0.981	682,235
2024-11-13	1.300	1.356	1.268	1.296	0.820	267,575
2024-11-12	1.260	1.360	1.202	1.358	0.859	145,669
2024-11-11	1.292	1.366	1.232	1.290	0.816	674,588
2024-11-08	1.422	1.450	1.254	1.368	0.866	255,957
2024-11-07	1.500	1.592	1.480	1.480	0.937	100,467
2024-11-06	1.508	1.594	1.484	1.500	0.949	218,604
2024-11-05	1.480	1.596	1.456	1.520	0.962	86,053
2024-11-04	1.520	1.542	1.452	1.480	0.937	41,080
2024-11-01	1.464	1.600	1.464	1.500	0.949	160,407
2024-10-31	1.610	1.610	1.450	1.530	0.968	1,001,146
2024-10-30	1.700	1.740	1.610	1.648	1.043	308,917
2024-10-29	1.770	1.770	1.700	1.710	1.082	84,696
2024-10-28	1.850	1.850	1.700	1.700	1.076	22,089
2024-10-25	1.700	1.754	1.626	1.750	1.107	118,277
2024-10-24	1.750	1.780	1.700	1.728	1.094	824,310
2024-10-23	1.848	1.848	1.750	1.750	1.107	274,487
2024-10-22	1.770	1.848	1.770	1.800	1.139	127,281
2024-10-21	1.768	1.800	1.762	1.778	1.125	262,586
2024-10-18	1.768	1.848	1.768	1.832	1.159	36,441
2024-10-17	1.860	1.928	1.772	1.772	1.121	273,757
2024-10-16	1.820	1.978	1.802	1.802	1.140	150,821
2024-10-15	1.870	1.898	1.790	1.800	1.139	788,014
2024-10-14	1.932	2.045	1.882	1.942	1.229	331,457
2024-10-11	2.000	2.120	2.000	2.060	1.304	45,704
2024-10-10	2.150	2.150	2.015	2.100	1.329	312,244
2024-10-09	2.110	2.150	2.095	2.125	1.345	33,632
2024-10-08	2.160	2.160	2.090	2.100	1.329	410,413
2024-10-07	2.080	2.135	2.015	2.100	1.329	304,604
2024-10-04	1.950	2.075	1.890	2.020	1.278	791,299
2024-10-03	1.800	1.914	1.800	1.890	1.196	85,738
2024-10-02	1.800	1.892	1.798	1.892	1.197	267,672
2024-10-01	1.770	1.890	1.768	1.798	1.138	447,476
2024-09-30	1.780	1.850	1.780	1.780	1.126	172,342
2024-09-27	1.900	1.900	1.800	1.840	1.164	14,173
2024-09-26	1.790	1.904	1.790	1.800	1.139	299,664
2024-09-25	1.830	1.940	1.814	1.814	1.148	393,752
2024-09-24	2.000	2.000	1.814	1.928	1.220	127,524
2024-09-23	1.860	1.898	1.858	1.888	1.195	69,801
2024-09-20	1.978	1.978	1.800	1.908	1.207	515,033
2024-09-19	1.900	1.978	1.900	1.930	1.221	227,948
2024-09-18	2.000	2.000	1.900	1.902	1.204	24,275
2024-09-17	1.790	1.968	1.790	1.922	1.216	162,372
2024-09-16	1.772	1.946	1.772	1.832	1.159	42,374
2024-09-13	1.898	1.900	1.800	1.800	1.139	50,540
2024-09-12	1.818	1.890	1.800	1.868	1.182	137,301
2024-09-11	2.000	2.000	1.760	1.766	1.118	283,667
2024-09-10	1.890	1.920	1.850	1.862	1.178	116,583
2024-09-09	1.900	2.000	1.816	1.900	1.202	135,449
2024-09-06	1.894	1.978	1.852	1.852	1.172	194,463
2024-09-05	1.850	1.896	1.800	1.894	1.199	205,045
2024-09-04	1.848	1.900	1.780	1.850	1.171	275,729
2024-09-03	2.005	2.005	1.822	1.850	1.171	755,217
2024-09-02	2.095	2.115	1.988	2.005	1.269	184,111
2024-08-30	1.920	2.120	1.920	2.120	1.342	566,026
2024-08-29	1.916	1.996	1.900	1.930	1.221	177,558
2024-08-28	2.025	2.030	1.904	1.916	1.213	259,768
2024-08-27	2.010	2.115	2.010	2.030	1.285	116,565
2024-08-26	2.120	2.120	2.020	2.020	1.278	110,558
2024-08-23	2.030	2.120	2.030	2.120	1.342	19,615

← NewerPage 9 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.