Hunter Capital AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.100	11.100	11.100	11.100	11.100	408
2026-07-23	10.000	11.100	10.000	11.100	11.100	8
2026-07-22	11.000	11.000	11.000	11.000	11.000	63
2026-07-21	11.250	11.250	11.250	11.250	11.250	712
2026-07-20	9.500	10.250	9.500	10.250	10.250	992
2026-07-17	9.900	9.900	9.900	9.900	9.900	0
2026-07-16	9.900	9.900	9.900	9.900	9.900	0
2026-07-15	9.900	9.900	9.900	9.900	9.900	0
2026-07-14	10.050	10.050	9.900	9.900	9.900	4,800
2026-07-13	9.620	9.640	9.620	9.640	9.640	1,007
2026-07-10	9.520	10.100	9.520	10.100	10.100	177
2026-07-09	10.050	10.050	10.050	10.050	10.050	438
2026-07-08	9.500	9.500	9.500	9.500	9.500	0
2026-07-07	10.100	10.100	9.500	9.500	9.500	1,396
2026-07-06	9.200	10.100	9.200	9.400	9.400	2,141
2026-07-03	8.840	9.200	8.840	9.200	9.200	456
2026-07-02	8.720	9.980	8.240	9.900	9.900	2,770
2026-07-01	9.820	9.820	9.820	9.820	9.820	0
2026-06-30	9.800	9.820	9.800	9.820	9.820	1,412
2026-06-29	9.000	9.040	9.000	9.040	9.040	50
2026-06-26	8.920	8.920	8.920	8.920	8.920	404
2026-06-25	9.140	9.140	8.360	8.440	8.440	1,606
2026-06-24	8.760	8.760	8.740	8.740	8.740	1,000
2026-06-23	8.340	8.340	8.340	8.340	8.340	99
2026-06-22	8.000	9.280	7.980	9.280	9.280	794
2026-06-18	8.040	9.280	8.040	9.280	9.280	2,067
2026-06-17	8.040	8.660	8.040	8.640	8.640	2,459
2026-06-16	8.760	8.820	8.760	8.820	8.820	411
2026-06-15	8.820	9.700	8.820	8.980	8.980	3,308
2026-06-12	8.920	9.200	8.520	8.720	8.720	10,637
2026-06-11	9.000	9.000	8.700	8.700	8.700	855
2026-06-10	8.860	8.860	8.860	8.860	8.860	1
2026-06-09	9.180	9.180	9.180	9.180	9.180	0
2026-06-08	8.880	9.260	8.680	9.180	9.180	2,868
2026-06-05	9.160	9.160	9.160	9.160	9.160	50
2026-06-04	9.920	9.920	9.920	9.920	9.920	0
2026-06-03	9.660	9.920	9.340	9.920	9.920	1,381
2026-06-02	10.300	10.300	9.820	9.820	9.820	542
2026-06-01	9.900	9.900	9.800	9.800	9.800	1,734
2026-05-29	9.660	10.000	9.520	9.760	9.760	16,871
2026-05-28	10.700	10.700	9.800	9.800	9.800	6,193
2026-05-27	14.750	14.750	10.200	10.450	10.450	7,345
2026-05-26	9.720	10.800	9.720	10.800	10.800	4,054
2026-05-25	10.650	11.000	10.650	11.000	11.000	676
2026-05-22	9.220	10.600	9.220	10.600	10.600	3,644
2026-05-21	10.000	10.500	10.000	10.500	10.500	200
2026-05-20	10.250	10.250	10.200	10.200	10.200	387
2026-05-19	10.200	10.200	10.200	10.200	10.200	0
2026-05-18	10.450	10.450	10.200	10.200	10.200	6
2026-05-15	11.800	11.800	10.100	10.950	10.950	160
2026-05-13	10.850	10.850	10.850	10.850	10.850	29
2026-05-12	9.800	10.100	9.800	10.100	10.100	855
2026-05-11	9.720	9.820	9.720	9.820	9.820	222
2026-05-08	10.000	11.400	9.700	11.400	11.400	3,575
2026-05-07	8.000	10.000	8.000	10.000	10.000	8,134
2026-05-06	10.950	10.950	9.480	9.500	9.500	10,374
2026-05-05	10.400	10.950	9.560	9.560	9.560	127
2026-05-04	10.000	10.400	8.600	10.400	10.400	16,235
2026-04-30	9.980	9.980	9.980	9.980	9.980	500
2026-04-29	9.800	9.800	9.800	9.800	9.800	100

← NewerPage 2 of 21 · 1,257 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.