Hunter Capital AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.400 | 6.500 | 5.700 | 6.000 | 6.000 | 7,842 |
| 2024-08-19 | 6.200 | 6.200 | 5.600 | 5.600 | 5.600 | 14,402 |
| 2024-08-16 | 7.500 | 7.850 | 6.200 | 6.200 | 6.200 | 15,029 |
| 2024-08-15 | 5.450 | 9.000 | 5.450 | 7.500 | 7.500 | 45,208 |
| 2024-08-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-08-13 | 5.400 | 5.450 | 4.040 | 4.040 | 4.040 | 2,249 |
| 2024-08-12 | 5.400 | 5.400 | 4.040 | 4.040 | 4.040 | 1,419 |
| 2024-08-09 | 4.800 | 5.400 | 3.800 | 5.400 | 5.400 | 424 |
| 2024-08-08 | 4.480 | 4.700 | 4.480 | 4.700 | 4.700 | 2,616 |
| 2024-08-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 111 |
| 2024-08-06 | 4.400 | 4.480 | 3.580 | 4.480 | 4.480 | 854 |
| 2024-08-05 | 3.120 | 4.480 | 3.120 | 4.460 | 4.460 | 747 |
| 2024-08-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-08-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2024-07-31 | 4.000 | 4.000 | 2.960 | 2.960 | 2.960 | 161 |
| 2024-07-30 | 2.800 | 3.840 | 2.800 | 3.840 | 3.840 | 7,356 |
| 2024-07-29 | 3.180 | 3.180 | 2.700 | 2.800 | 2.800 | 610 |
| 2024-07-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 300 |
| 2024-07-25 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 1,506 |
| 2024-07-24 | 3.220 | 3.220 | 2.620 | 3.220 | 3.220 | 171 |
| 2024-07-23 | 2.760 | 3.340 | 2.760 | 3.240 | 3.240 | 3,502 |
| 2024-07-22 | 2.100 | 3.420 | 2.100 | 3.400 | 3.400 | 8 |
| 2024-07-19 | 3.380 | 3.380 | 2.700 | 3.200 | 3.200 | 1,910 |
| 2024-07-18 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 5,060 |
| 2024-07-17 | 2.700 | 3.140 | 2.700 | 3.080 | 3.080 | 14,116 |
| 2024-07-16 | 3.140 | 3.140 | 2.720 | 2.720 | 2.720 | 2,185 |
| 2024-07-15 | 2.740 | 3.260 | 2.740 | 2.760 | 2.760 | 2,299 |
| 2024-07-12 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-07-11 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 54 |
| 2024-07-10 | 3.400 | 3.400 | 2.740 | 2.740 | 2.740 | 50 |
| 2024-07-09 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 16 |
| 2024-07-08 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1 |
| 2024-07-05 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-07-04 | 2.700 | 3.500 | 2.700 | 2.700 | 2.700 | 198 |
| 2024-07-03 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 222 |
| 2024-07-02 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 19 |
| 2024-07-01 | 3.100 | 3.100 | 2.700 | 2.700 | 2.700 | 1,150 |
| 2024-06-28 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-06-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-06-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 |
| 2024-06-25 | 3.850 | 3.850 | 3.150 | 3.150 | 3.150 | 3,147 |
| 2024-06-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 999 |
| 2024-06-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2024-06-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2024-06-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-06-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 203 |
| 2024-06-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 15 |
| 2024-06-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-06-12 | 3.480 | 3.480 | 3.120 | 3.120 | 3.120 | 3,038 |
| 2024-06-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-06-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 50 |
| 2024-06-07 | 4.420 | 4.420 | 3.480 | 3.480 | 3.480 | 226 |
| 2024-06-05 | 3.470 | 4.440 | 3.470 | 4.430 | 4.430 | 853,587 |
| 2024-06-04 | 3.600 | 4.480 | 3.470 | 3.470 | 3.470 | 4,787 |
| 2024-06-03 | 3.590 | 3.590 | 3.580 | 3.580 | 3.580 | 168 |
| 2024-05-31 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 456 |
| 2024-05-30 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 450 |
| 2024-05-29 | 4.380 | 4.450 | 3.450 | 3.470 | 3.470 | 761 |
| 2024-05-28 | 3.750 | 4.500 | 3.750 | 4.380 | 4.380 | 576 |
| 2024-05-27 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 318 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.