Hunter Capital AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 0.035 | 0.035 | 0.032 | 0.032 | 3.200 | 6,166 |
| 2024-02-23 | 0.046 | 0.050 | 0.035 | 0.035 | 3.500 | 10,335 |
| 2024-02-22 | 0.036 | 0.036 | 0.035 | 0.035 | 3.500 | 2,600 |
| 2024-02-21 | 0.046 | 0.046 | 0.036 | 0.045 | 4.520 | 2,487 |
| 2024-02-20 | 0.037 | 0.046 | 0.035 | 0.046 | 4.640 | 1,570 |
| 2024-02-19 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 65 |
| 2024-02-16 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 0 |
| 2024-02-15 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 0 |
| 2024-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 4.000 | 0 |
| 2024-02-13 | 0.039 | 0.050 | 0.039 | 0.040 | 4.000 | 544 |
| 2024-02-12 | 0.043 | 0.050 | 0.040 | 0.040 | 4.040 | 1,373 |
| 2024-02-09 | 0.051 | 0.051 | 0.040 | 0.043 | 4.320 | 3,201 |
| 2024-02-08 | 0.051 | 0.051 | 0.051 | 0.051 | 5.140 | 0 |
| 2024-02-07 | 0.039 | 0.051 | 0.039 | 0.051 | 5.140 | 2,392 |
| 2024-02-06 | 0.038 | 0.052 | 0.038 | 0.052 | 5.200 | 427 |
| 2024-02-05 | 0.062 | 0.062 | 0.043 | 0.052 | 5.180 | 6,330 |
| 2024-02-02 | 0.050 | 0.070 | 0.050 | 0.059 | 5.880 | 12,945 |
| 2024-02-01 | 0.040 | 0.040 | 0.035 | 0.035 | 3.500 | 533 |
| 2024-01-31 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-30 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-29 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-26 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-25 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-24 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-23 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-22 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-19 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-18 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-17 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-16 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-15 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-12 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-11 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-10 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-09 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-08 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-05 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-04 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 0 |
| 2024-01-03 | 0.080 | 0.080 | 0.080 | 0.080 | 8.000 | 3 |
| 2024-01-02 | 0.070 | 0.080 | 0.057 | 0.080 | 8.000 | 711 |
| 2023-12-29 | 0.052 | 0.070 | 0.052 | 0.070 | 7.000 | 1,546 |
| 2023-12-28 | 0.061 | 0.076 | 0.060 | 0.060 | 6.000 | 861 |
| 2023-12-27 | 0.080 | 0.080 | 0.044 | 0.061 | 6.100 | 875 |
| 2023-12-22 | 0.088 | 0.090 | 0.063 | 0.080 | 8.000 | 3,061 |
| 2023-12-21 | 0.060 | 0.073 | 0.060 | 0.060 | 6.000 | 271 |
| 2023-12-20 | 0.088 | 0.088 | 0.060 | 0.060 | 6.000 | 2,217 |
| 2023-12-19 | 0.074 | 0.074 | 0.050 | 0.073 | 7.300 | 5,481 |
| 2023-12-18 | 0.117 | 0.117 | 0.072 | 0.080 | 8.000 | 1,999 |
| 2023-12-15 | 0.067 | 0.128 | 0.046 | 0.075 | 7.500 | 11,396 |
| 2023-12-14 | 0.067 | 0.067 | 0.045 | 0.067 | 6.675 | 288 |
| 2023-12-13 | 0.056 | 0.056 | 0.056 | 0.056 | 5.550 | 1,269 |
| 2023-12-12 | 0.056 | 0.056 | 0.056 | 0.056 | 5.550 | 2,648 |
| 2023-12-11 | 0.038 | 0.056 | 0.038 | 0.056 | 5.625 | 6,286 |
| 2023-12-08 | 0.020 | 0.052 | 0.020 | 0.048 | 4.800 | 2,080 |
| 2023-12-07 | 0.053 | 0.053 | 0.038 | 0.038 | 3.750 | 2,260 |
| 2023-12-06 | 0.041 | 0.050 | 0.041 | 0.041 | 4.050 | 1,906 |
| 2023-12-05 | 0.041 | 0.059 | 0.041 | 0.052 | 5.175 | 6,966 |
| 2023-12-04 | 0.038 | 0.038 | 0.038 | 0.038 | 3.825 | 628 |
| 2023-12-01 | 0.061 | 0.061 | 0.061 | 0.061 | 6.075 | 0 |
| 2023-11-30 | 0.038 | 0.061 | 0.038 | 0.061 | 6.075 | 95 |
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.