Hunter Capital AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.392	0.392	0.392	0.392	39.225	0
2022-09-22	0.389	0.393	0.353	0.392	39.225	352
2022-09-21	0.360	0.389	0.360	0.389	38.925	172
2022-09-20	0.373	0.373	0.373	0.373	37.275	258
2022-09-19	0.380	0.383	0.373	0.373	37.275	677
2022-09-16	0.426	0.426	0.426	0.426	42.600	0
2022-09-15	0.377	0.426	0.377	0.426	42.600	41
2022-09-14	0.377	0.427	0.377	0.426	42.600	186
2022-09-13	0.401	0.427	0.388	0.427	42.675	283
2022-09-12	0.393	0.419	0.391	0.410	40.950	324
2022-09-09	0.405	0.422	0.390	0.422	42.150	263
2022-09-08	0.425	0.425	0.425	0.425	42.525	0
2022-09-07	0.446	0.446	0.377	0.425	42.525	616
2022-09-06	0.394	0.455	0.394	0.420	42.000	187
2022-09-05	0.435	0.458	0.394	0.394	39.375	289
2022-09-02	0.393	0.422	0.392	0.410	40.950	569
2022-09-01	0.443	0.443	0.376	0.389	38.925	1,022
2022-08-31	0.451	0.451	0.451	0.451	45.075	110
2022-08-30	0.450	0.460	0.443	0.460	45.975	931
2022-08-29	0.463	0.467	0.434	0.442	44.175	1,012
2022-08-26	0.503	0.509	0.420	0.463	46.275	3,248
2022-08-25	0.506	0.555	0.480	0.512	51.150	976
2022-08-24	0.465	0.497	0.458	0.495	49.500	695
2022-08-23	0.450	0.482	0.443	0.465	46.500	424
2022-08-22	0.475	0.599	0.473	0.473	47.250	1,167
2022-08-19	0.462	0.493	0.457	0.485	48.525	1,760
2022-08-18	0.508	0.508	0.453	0.462	46.200	2,546
2022-08-17	0.518	0.518	0.496	0.508	50.775	1,381
2022-08-16	0.525	0.555	0.524	0.539	53.850	666
2022-08-15	0.554	0.556	0.507	0.542	54.225	1,796
2022-08-12	0.510	0.547	0.506	0.547	54.675	856
2022-08-11	0.586	0.586	0.510	0.510	51.000	1,222
2022-08-10	0.525	0.525	0.488	0.509	50.925	1,391
2022-08-09	0.554	0.575	0.535	0.535	53.475	876
2022-08-08	0.525	0.557	0.518	0.557	55.650	2,393
2022-08-05	0.552	0.623	0.514	0.542	54.225	4,591
2022-08-04	0.595	0.599	0.548	0.573	57.300	1,889
2022-08-03	0.603	0.636	0.555	0.593	59.250	2,237
2022-08-02	0.584	0.644	0.555	0.618	61.800	2,025
2022-08-01	0.570	0.644	0.550	0.571	57.075	926
2022-07-29	0.638	0.638	0.572	0.599	59.925	1,835
2022-07-28	0.551	0.615	0.549	0.615	61.500	2,876
2022-07-27	0.563	0.575	0.511	0.541	54.075	3,442
2022-07-26	0.614	0.614	0.563	0.563	56.250	5,350
2022-07-25	0.623	0.674	0.593	0.622	62.175	1,161
2022-07-22	0.552	0.662	0.552	0.623	62.325	829
2022-07-21	0.674	0.735	0.593	0.650	65.025	2,888
2022-07-20	0.628	0.707	0.581	0.674	67.425	2,062
2022-07-19	0.571	0.629	0.570	0.620	62.025	1,516
2022-07-18	0.490	0.649	0.490	0.571	57.075	2,737
2022-07-15	0.544	0.557	0.518	0.533	53.250	958
2022-07-14	0.557	0.557	0.533	0.538	53.775	738
2022-07-13	0.545	0.559	0.525	0.557	55.725	3,202
2022-07-12	0.614	0.614	0.545	0.545	54.450	1,973
2022-07-11	0.612	0.650	0.533	0.570	57.000	1,135
2022-07-08	0.620	0.716	0.600	0.614	61.350	3,562
2022-07-07	0.651	0.657	0.518	0.621	62.100	12,854
2022-07-06	0.621	0.621	0.579	0.592	59.175	4,125
2022-07-05	0.682	0.705	0.585	0.621	62.100	4,196
2022-07-04	0.750	0.750	0.668	0.668	66.750	3,379

← NewerPage 18 of 21 · 1,259 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.