Hunter Capital AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.400 | 4.400 | 3.270 | 3.270 | 3.270 | 124 |
| 2024-05-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 450 |
| 2024-05-22 | 3.130 | 4.480 | 3.130 | 4.480 | 4.480 | 102 |
| 2024-05-21 | 4.470 | 4.480 | 4.470 | 4.480 | 4.480 | 686 |
| 2024-05-20 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-05-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 7 |
| 2024-05-16 | 5.000 | 5.000 | 2.002 | 3.050 | 3.050 | 500 |
| 2024-05-15 | 0.045 | 0.045 | 0.039 | 0.039 | 3.900 | 880 |
| 2024-05-14 | 0.045 | 0.045 | 0.042 | 0.045 | 4.500 | 128 |
| 2024-05-13 | 0.045 | 0.045 | 0.033 | 0.045 | 4.500 | 5,313 |
| 2024-05-10 | 0.032 | 0.045 | 0.032 | 0.045 | 4.500 | 212 |
| 2024-05-08 | 0.040 | 0.046 | 0.031 | 0.032 | 3.220 | 1,134 |
| 2024-05-07 | 0.035 | 0.035 | 0.033 | 0.033 | 3.320 | 96 |
| 2024-05-06 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 10 |
| 2024-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 0 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 0 |
| 2024-04-30 | 0.036 | 0.040 | 0.036 | 0.040 | 4.000 | 10,857 |
| 2024-04-29 | 0.031 | 0.038 | 0.030 | 0.038 | 3.800 | 3,199 |
| 2024-04-26 | 0.031 | 0.038 | 0.031 | 0.038 | 3.800 | 22 |
| 2024-04-25 | 0.038 | 0.038 | 0.038 | 0.038 | 3.800 | 0 |
| 2024-04-24 | 0.039 | 0.039 | 0.032 | 0.038 | 3.800 | 1,083 |
| 2024-04-23 | 0.040 | 0.040 | 0.039 | 0.039 | 3.940 | 768 |
| 2024-04-22 | 0.033 | 0.034 | 0.033 | 0.033 | 3.300 | 1,634 |
| 2024-04-19 | 0.031 | 0.032 | 0.031 | 0.032 | 3.220 | 313 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 0 |
| 2024-04-17 | 0.040 | 0.040 | 0.034 | 0.040 | 4.000 | 1,101 |
| 2024-04-16 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 974 |
| 2024-04-15 | 0.043 | 0.058 | 0.037 | 0.040 | 4.000 | 2,516 |
| 2024-04-12 | 0.065 | 0.065 | 0.036 | 0.050 | 5.000 | 3,897 |
| 2024-04-11 | 0.041 | 0.085 | 0.041 | 0.065 | 6.500 | 8,906 |
| 2024-04-10 | 0.042 | 0.043 | 0.035 | 0.035 | 3.500 | 483 |
| 2024-04-09 | 0.036 | 0.036 | 0.036 | 0.036 | 3.600 | 95 |
| 2024-04-08 | 0.036 | 0.036 | 0.036 | 0.036 | 3.600 | 2,170 |
| 2024-04-05 | 0.046 | 0.046 | 0.046 | 0.046 | 4.600 | 1,400 |
| 2024-04-04 | 0.053 | 0.053 | 0.052 | 0.052 | 5.220 | 238 |
| 2024-04-03 | 0.053 | 0.053 | 0.030 | 0.053 | 5.260 | 1,259 |
| 2024-04-02 | 0.040 | 0.050 | 0.040 | 0.050 | 5.000 | 500 |
| 2024-03-28 | 0.054 | 0.054 | 0.054 | 0.054 | 5.380 | 3 |
| 2024-03-27 | 0.054 | 0.054 | 0.030 | 0.054 | 5.420 | 3,381 |
| 2024-03-26 | 0.064 | 0.066 | 0.045 | 0.054 | 5.440 | 3,368 |
| 2024-03-25 | 0.064 | 0.064 | 0.042 | 0.064 | 6.440 | 101 |
| 2024-03-22 | 0.059 | 0.065 | 0.058 | 0.064 | 6.420 | 788 |
| 2024-03-21 | 0.041 | 0.059 | 0.041 | 0.059 | 5.880 | 356 |
| 2024-03-20 | 0.057 | 0.057 | 0.041 | 0.050 | 5.000 | 645 |
| 2024-03-19 | 0.051 | 0.051 | 0.050 | 0.050 | 5.000 | 1,050 |
| 2024-03-18 | 0.041 | 0.041 | 0.041 | 0.041 | 4.100 | 241 |
| 2024-03-15 | 0.051 | 0.051 | 0.041 | 0.041 | 4.100 | 991 |
| 2024-03-14 | 0.040 | 0.060 | 0.040 | 0.050 | 5.000 | 5,833 |
| 2024-03-13 | 0.036 | 0.036 | 0.036 | 0.036 | 3.640 | 1,032 |
| 2024-03-12 | 0.034 | 0.034 | 0.034 | 0.034 | 3.420 | 212 |
| 2024-03-11 | 0.032 | 0.044 | 0.032 | 0.039 | 3.900 | 2,245 |
| 2024-03-08 | 0.037 | 0.037 | 0.031 | 0.032 | 3.200 | 4,392 |
| 2024-03-07 | 0.038 | 0.038 | 0.038 | 0.038 | 3.760 | 778 |
| 2024-03-06 | 0.030 | 0.040 | 0.030 | 0.030 | 3.040 | 461 |
| 2024-03-05 | 0.046 | 0.046 | 0.030 | 0.030 | 3.020 | 8,200 |
| 2024-03-04 | 0.030 | 0.047 | 0.028 | 0.047 | 4.660 | 12,554 |
| 2024-03-01 | 0.029 | 0.039 | 0.025 | 0.025 | 2.540 | 1,476 |
| 2024-02-29 | 0.024 | 0.030 | 0.024 | 0.025 | 2.480 | 2,263 |
| 2024-02-28 | 0.025 | 0.032 | 0.025 | 0.026 | 2.620 | 1,317 |
| 2024-02-27 | 0.030 | 0.032 | 0.026 | 0.032 | 3.160 | 5,430 |
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.