Hunter Capital AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.088 | 1.335 | 1.088 | 1.264 | 126.38 | 5,006 |
| 2022-01-05 | 1.073 | 1.121 | 1.073 | 1.121 | 112.13 | 501 |
| 2022-01-04 | 1.215 | 1.215 | 1.054 | 1.091 | 109.13 | 2,496 |
| 2022-01-03 | 1.114 | 1.140 | 1.050 | 1.140 | 114.00 | 2,353 |
| 2021-12-30 | 1.121 | 1.121 | 1.061 | 1.114 | 111.38 | 2,800 |
| 2021-12-29 | 1.178 | 1.245 | 1.069 | 1.121 | 112.13 | 3,656 |
| 2021-12-28 | 1.223 | 1.238 | 1.106 | 1.155 | 115.50 | 2,768 |
| 2021-12-27 | 1.091 | 1.208 | 1.088 | 1.151 | 115.13 | 5,948 |
| 2021-12-23 | 1.088 | 1.091 | 1.043 | 1.091 | 109.13 | 369 |
| 2021-12-22 | 1.020 | 1.088 | 1.020 | 1.088 | 108.75 | 2,005 |
| 2021-12-21 | 1.001 | 1.043 | 0.998 | 1.020 | 102.00 | 603 |
| 2021-12-20 | 1.088 | 1.088 | 0.998 | 1.050 | 105.00 | 712 |
| 2021-12-17 | 1.043 | 1.106 | 0.975 | 1.091 | 109.13 | 2,213 |
| 2021-12-16 | 1.073 | 1.088 | 1.028 | 1.043 | 104.25 | 1,008 |
| 2021-12-15 | 1.050 | 1.114 | 1.031 | 1.073 | 107.25 | 883 |
| 2021-12-14 | 1.043 | 1.121 | 1.043 | 1.050 | 105.00 | 903 |
| 2021-12-13 | 1.106 | 1.106 | 1.035 | 1.069 | 106.88 | 1,989 |
| 2021-12-10 | 1.118 | 1.151 | 1.050 | 1.076 | 107.63 | 3,511 |
| 2021-12-09 | 1.166 | 1.241 | 1.110 | 1.170 | 117.00 | 4,062 |
| 2021-12-08 | 1.110 | 1.350 | 1.080 | 1.166 | 116.63 | 12,221 |
| 2021-12-07 | 1.039 | 1.125 | 0.994 | 1.110 | 111.00 | 2,524 |
| 2021-12-06 | 1.125 | 1.193 | 1.013 | 1.039 | 103.88 | 4,717 |
| 2021-12-03 | 1.144 | 1.215 | 1.061 | 1.121 | 112.13 | 5,237 |
| 2021-12-02 | 1.271 | 1.459 | 1.099 | 1.099 | 109.88 | 20,047 |
| 2021-12-01 | 0.998 | 1.328 | 0.900 | 1.271 | 127.13 | 25,667 |
| 2021-11-30 | 1.050 | 1.050 | 0.953 | 0.994 | 99.375 | 3,461 |
| 2021-11-29 | 1.241 | 1.241 | 1.016 | 1.058 | 105.75 | 1,406 |
| 2021-11-26 | 1.230 | 1.230 | 1.080 | 1.155 | 115.50 | 1,987 |
| 2021-11-25 | 1.103 | 1.343 | 1.035 | 1.253 | 125.25 | 2,232 |
| 2021-11-24 | 1.118 | 1.118 | 1.035 | 1.061 | 106.13 | 894 |
| 2021-11-23 | 1.170 | 1.170 | 1.050 | 1.114 | 111.38 | 2,115 |
| 2021-11-22 | 1.204 | 1.215 | 1.151 | 1.170 | 117.00 | 981 |
| 2021-11-19 | 1.350 | 1.489 | 1.200 | 1.219 | 121.88 | 2,378 |
| 2021-11-18 | 1.305 | 1.481 | 1.200 | 1.350 | 135.00 | 2,527 |
| 2021-11-17 | 1.290 | 1.305 | 1.268 | 1.305 | 130.50 | 256 |
| 2021-11-16 | 1.335 | 1.335 | 1.223 | 1.305 | 130.50 | 356 |
| 2021-11-15 | 1.283 | 1.343 | 1.238 | 1.264 | 126.38 | 2,318 |
| 2021-11-12 | 1.249 | 1.275 | 1.219 | 1.275 | 127.50 | 306 |
| 2021-11-11 | 1.275 | 1.301 | 1.230 | 1.249 | 124.88 | 1,041 |
| 2021-11-10 | 1.264 | 1.283 | 1.264 | 1.275 | 127.50 | 385 |
| 2021-11-09 | 1.275 | 1.305 | 1.264 | 1.290 | 129.00 | 1,141 |
| 2021-11-08 | 1.275 | 1.320 | 1.264 | 1.275 | 127.50 | 634 |
| 2021-11-05 | 1.380 | 1.463 | 1.275 | 1.275 | 127.50 | 1,173 |
| 2021-11-04 | 1.290 | 1.414 | 1.260 | 1.268 | 126.75 | 1,186 |
| 2021-11-03 | 1.275 | 1.313 | 1.208 | 1.283 | 128.25 | 1,415 |
| 2021-11-02 | 1.301 | 1.328 | 1.283 | 1.283 | 128.25 | 570 |
| 2021-11-01 | 1.279 | 1.463 | 1.279 | 1.301 | 130.13 | 2,850 |
| 2021-10-29 | 1.298 | 1.451 | 1.275 | 1.380 | 138.00 | 1,498 |
| 2021-10-28 | 1.350 | 1.350 | 1.298 | 1.335 | 133.50 | 112 |
| 2021-10-27 | 1.451 | 1.451 | 1.316 | 1.384 | 138.38 | 921 |
| 2021-10-26 | 1.414 | 1.414 | 1.279 | 1.350 | 135.00 | 1,212 |
| 2021-10-25 | 1.298 | 1.421 | 1.204 | 1.414 | 141.38 | 1,083 |
| 2021-10-22 | 1.455 | 1.455 | 1.200 | 1.283 | 128.25 | 3,628 |
| 2021-10-21 | 1.425 | 1.463 | 1.350 | 1.463 | 146.25 | 2,459 |
| 2021-10-20 | 1.500 | 1.545 | 1.418 | 1.455 | 145.50 | 2,451 |
← NewerPage 21 of 21 · 1,255 trading days
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.