Hunter Capital AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	0.776	0.780	0.668	0.693	69.300	1,073
2022-06-30	0.818	0.818	0.730	0.773	77.250	2,979
2022-06-29	0.786	0.818	0.771	0.818	81.750	2,366
2022-06-28	0.836	0.836	0.765	0.788	78.750	1,021
2022-06-27	0.788	0.899	0.731	0.846	84.600	2,976
2022-06-23	0.852	0.852	0.735	0.788	78.750	2,986
2022-06-22	0.795	0.861	0.773	0.854	85.350	548
2022-06-21	0.846	0.861	0.780	0.780	78.000	728
2022-06-20	0.854	0.861	0.825	0.846	84.600	191
2022-06-17	0.836	0.863	0.789	0.855	85.500	1,178
2022-06-16	0.839	0.899	0.795	0.852	85.200	702
2022-06-15	0.798	0.839	0.798	0.839	83.850	1,079
2022-06-14	0.848	0.882	0.777	0.830	82.950	1,397
2022-06-13	0.846	0.848	0.846	0.848	84.750	176
2022-06-10	0.837	0.863	0.750	0.863	86.250	3,490
2022-06-09	0.885	0.885	0.837	0.860	85.950	828
2022-06-08	0.894	0.899	0.840	0.885	88.500	698
2022-06-07	0.849	0.876	0.846	0.876	87.600	1,163
2022-06-03	0.981	0.981	0.840	0.849	84.900	2,006
2022-06-02	0.875	1.013	0.836	0.932	93.150	2,065
2022-06-01	0.840	0.900	0.836	0.875	87.450	1,024
2022-05-31	0.867	0.869	0.836	0.836	83.550	766
2022-05-30	0.870	0.900	0.867	0.867	86.700	97
2022-05-27	0.878	0.936	0.870	0.870	87.000	933
2022-05-25	0.894	0.927	0.878	0.878	87.750	605
2022-05-24	1.028	1.047	0.885	0.989	98.850	1,360
2022-05-23	0.899	1.028	0.878	0.990	99.000	1,919
2022-05-20	0.908	0.908	0.882	0.906	90.600	271
2022-05-19	0.968	0.968	0.828	0.908	90.750	277
2022-05-18	0.833	0.966	0.833	0.965	96.450	2,015
2022-05-17	0.900	0.900	0.819	0.833	83.250	941
2022-05-16	0.857	0.959	0.857	0.951	95.100	303
2022-05-13	0.900	1.038	0.900	0.945	94.500	290
2022-05-12	1.050	1.064	0.906	0.987	98.700	1,105
2022-05-11	0.965	1.073	0.965	1.050	105.00	2,649
2022-05-10	0.893	0.953	0.872	0.953	95.250	622
2022-05-09	0.975	0.975	0.870	0.893	89.250	725
2022-05-06	0.960	1.004	0.960	1.004	100.35	50
2022-05-05	0.990	1.020	0.975	0.975	97.500	459
2022-05-04	0.996	1.071	0.995	0.995	99.450	1,406
2022-05-03	0.977	1.046	0.977	1.007	100.65	672
2022-05-02	1.268	1.268	1.028	1.080	108.00	1,390
2022-04-29	1.112	1.272	1.007	1.272	127.20	1,730
2022-04-28	1.080	1.202	1.050	1.089	108.90	714
2022-04-27	1.236	1.236	1.050	1.185	118.50	1,371
2022-04-26	1.250	1.250	1.133	1.133	113.25	750
2022-04-25	1.223	1.304	1.217	1.283	128.25	773
2022-04-22	1.609	1.609	1.170	1.268	126.75	1,383
2022-04-21	1.356	1.356	1.292	1.346	134.55	373
2022-04-20	1.328	1.425	1.268	1.425	142.50	1,760
2022-04-19	1.380	1.380	1.328	1.328	132.75	261
2022-04-14	1.350	1.380	1.275	1.370	136.95	653
2022-04-13	1.335	1.364	1.293	1.350	135.00	2,709
2022-04-12	1.305	1.335	1.164	1.335	133.50	2,490
2022-04-11	1.089	1.305	1.088	1.305	130.50	1,875
2022-04-08	1.203	1.227	1.013	1.200	120.00	2,622
2022-04-07	1.221	1.326	1.202	1.203	120.30	952
2022-04-06	1.272	1.320	1.167	1.271	127.05	1,620
2022-04-05	1.188	1.274	1.166	1.274	127.35	733
2022-04-04	1.163	1.200	1.163	1.200	120.00	344

← NewerPage 19 of 21 · 1,255 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.