Hunter Capital AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.233	0.360	0.225	0.296	29.550	4,798
2022-12-15	0.244	0.292	0.240	0.260	26.025	5,088
2022-12-14	0.232	0.276	0.232	0.244	24.375	3,376
2022-12-13	0.223	0.278	0.223	0.227	22.725	1,213
2022-12-12	0.184	0.216	0.184	0.215	21.450	4,549
2022-12-09	0.187	0.187	0.187	0.187	18.675	0
2022-12-08	0.173	0.207	0.173	0.187	18.675	1,064
2022-12-07	0.188	0.209	0.182	0.186	18.600	218
2022-12-06	0.188	0.194	0.175	0.188	18.825	1,401
2022-12-05	0.206	0.206	0.206	0.206	20.625	0
2022-12-02	0.206	0.206	0.206	0.206	20.625	0
2022-12-01	0.176	0.219	0.176	0.206	20.625	1,369
2022-11-30	0.209	0.232	0.173	0.204	20.400	3,221
2022-11-29	0.215	0.215	0.206	0.206	20.625	747
2022-11-28	0.248	0.248	0.195	0.217	21.675	6,614
2022-11-25	0.246	0.254	0.245	0.248	24.825	198
2022-11-24	0.241	0.294	0.218	0.245	24.525	1,631
2022-11-23	0.348	0.348	0.263	0.263	26.250	2,760
2022-11-22	0.298	0.298	0.298	0.298	29.775	0
2022-11-21	0.293	0.298	0.293	0.298	29.775	587
2022-11-18	0.321	0.321	0.321	0.321	32.100	0
2022-11-17	0.330	0.335	0.301	0.321	32.100	678
2022-11-16	0.337	0.337	0.337	0.337	33.675	0
2022-11-15	0.302	0.337	0.299	0.337	33.675	1,010
2022-11-14	0.279	0.304	0.278	0.278	27.750	134
2022-11-11	0.274	0.274	0.274	0.274	27.375	0
2022-11-10	0.269	0.290	0.263	0.274	27.375	1,890
2022-11-09	0.287	0.296	0.263	0.263	26.325	1,811
2022-11-08	0.305	0.305	0.305	0.305	30.525	0
2022-11-07	0.321	0.321	0.305	0.305	30.525	873
2022-11-04	0.312	0.323	0.308	0.311	31.125	951
2022-11-03	0.331	0.331	0.331	0.331	33.075	0
2022-11-02	0.331	0.331	0.331	0.331	33.075	0
2022-11-01	0.334	0.338	0.330	0.331	33.075	911
2022-10-31	0.390	0.390	0.390	0.390	39.000	0
2022-10-28	0.390	0.390	0.390	0.390	39.000	0
2022-10-27	0.398	0.398	0.375	0.390	39.000	870
2022-10-26	0.413	0.434	0.377	0.434	43.350	115
2022-10-25	0.425	0.425	0.377	0.416	41.625	740
2022-10-24	0.398	0.448	0.368	0.442	44.175	308
2022-10-21	0.376	0.447	0.376	0.446	44.550	586
2022-10-20	0.376	0.386	0.375	0.376	37.575	736
2022-10-19	0.376	0.413	0.375	0.412	41.175	141
2022-10-18	0.376	0.376	0.376	0.376	37.575	18
2022-10-17	0.444	0.445	0.376	0.376	37.575	121
2022-10-14	0.413	0.450	0.394	0.434	43.350	72
2022-10-13	0.413	0.456	0.376	0.413	41.250	1,229
2022-10-12	0.472	0.472	0.472	0.472	47.175	10
2022-10-11	0.363	0.472	0.363	0.472	47.175	978
2022-10-10	0.354	0.428	0.354	0.428	42.750	214
2022-10-07	0.335	0.428	0.335	0.419	41.925	435
2022-10-06	0.335	0.353	0.335	0.353	35.250	152
2022-10-05	0.353	0.353	0.353	0.353	35.250	32
2022-10-04	0.347	0.352	0.347	0.351	35.100	460
2022-10-03	0.365	0.365	0.338	0.338	33.750	299
2022-09-30	0.343	0.383	0.343	0.356	35.625	268
2022-09-29	0.344	0.344	0.330	0.344	34.350	169
2022-09-28	0.331	0.352	0.331	0.335	33.450	75
2022-09-27	0.356	0.356	0.353	0.353	35.250	274
2022-09-26	0.353	0.379	0.353	0.379	37.875	26

← NewerPage 17 of 21 · 1,256 trading daysOlder →

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.