Hunter Capital AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	1.095	1.259	1.095	1.250	124.95	861
2022-03-31	1.155	1.204	1.129	1.193	119.25	686
2022-03-30	1.069	1.155	0.994	1.155	115.50	1,685
2022-03-29	1.050	1.065	1.024	1.065	106.50	657
2022-03-28	0.960	1.050	0.945	1.050	105.00	1,106
2022-03-25	0.975	1.028	0.956	0.983	98.250	2,997
2022-03-24	0.885	0.986	0.885	0.986	98.625	1,057
2022-03-23	0.900	0.908	0.870	0.889	88.875	442
2022-03-22	0.900	0.900	0.893	0.900	90.000	500
2022-03-21	0.938	0.975	0.915	0.915	91.500	63
2022-03-18	0.893	0.938	0.893	0.938	93.750	18
2022-03-17	0.900	0.908	0.900	0.908	90.750	212
2022-03-16	0.908	0.983	0.904	0.904	90.375	46
2022-03-15	0.945	0.945	0.945	0.945	94.500	24
2022-03-14	0.900	0.960	0.900	0.934	93.375	466
2022-03-11	0.904	0.994	0.878	0.971	97.125	169
2022-03-10	0.881	0.915	0.878	0.904	90.375	327
2022-03-09	0.953	0.953	0.870	0.915	91.500	646
2022-03-08	0.975	1.035	0.953	0.953	95.250	347
2022-03-07	1.005	1.005	0.949	0.975	97.500	1,118
2022-03-04	1.054	1.091	0.994	1.050	105.00	1,904
2022-03-03	1.091	1.125	0.994	1.095	109.50	3,023
2022-03-02	1.016	1.095	1.016	1.091	109.13	1,072
2022-03-01	0.956	1.050	0.893	1.016	101.63	4,011
2022-02-28	0.885	0.930	0.810	0.930	93.000	1,405
2022-02-25	0.746	0.998	0.702	0.885	88.500	3,269
2022-02-24	0.765	0.803	0.602	0.746	74.550	3,247
2022-02-23	0.698	0.780	0.698	0.765	76.500	1,412
2022-02-22	0.740	0.740	0.698	0.705	70.500	2,467
2022-02-21	0.780	0.836	0.675	0.740	73.950	4,314
2022-02-18	0.814	0.851	0.803	0.848	84.750	874
2022-02-17	0.810	0.885	0.810	0.885	88.500	40
2022-02-16	0.833	0.870	0.833	0.870	87.000	42
2022-02-15	0.818	0.889	0.818	0.833	83.250	244
2022-02-14	0.825	0.870	0.799	0.810	81.000	362
2022-02-11	0.885	0.934	0.825	0.874	87.375	829
2022-02-10	0.930	0.930	0.900	0.900	90.000	155
2022-02-09	0.930	0.930	0.893	0.908	90.750	169
2022-02-08	0.923	0.960	0.915	0.945	94.500	411
2022-02-07	0.945	0.990	0.930	0.960	96.000	1,357
2022-02-04	0.968	1.009	0.938	0.983	98.250	1,408
2022-02-03	0.956	0.960	0.915	0.945	94.500	1,416
2022-02-02	0.971	0.975	0.866	0.908	90.750	2,125
2022-02-01	0.983	0.998	0.945	0.975	97.500	476
2022-01-31	0.998	0.998	0.908	0.975	97.500	1,177
2022-01-28	0.938	1.005	0.938	1.001	100.13	1,044
2022-01-27	0.964	1.013	0.859	0.975	97.500	2,013
2022-01-26	0.964	1.001	0.964	0.964	96.375	1,460
2022-01-25	0.990	1.035	0.975	1.009	100.88	580
2022-01-24	1.058	1.125	0.949	1.031	103.13	640
2022-01-21	1.084	1.133	1.050	1.076	107.63	1,534
2022-01-20	1.103	1.155	1.088	1.118	111.75	1,203
2022-01-19	1.091	1.159	1.080	1.099	109.88	2,284
2022-01-18	1.080	1.159	1.073	1.091	109.13	2,934
2022-01-17	1.095	1.159	1.080	1.080	108.00	1,960
2022-01-14	1.140	1.174	1.080	1.125	112.50	2,583
2022-01-13	1.080	1.189	1.058	1.163	116.25	3,747
2022-01-12	1.200	1.200	1.084	1.103	110.25	2,178
2022-01-11	1.241	1.290	1.166	1.196	119.63	4,846
2022-01-10	1.264	1.264	1.155	1.241	124.13	1,329

← NewerPage 20 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.