Hunter Capital AB historical data

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

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
2021-10-19	1.553	1.583	1.474	1.500	150.00	1,067
2021-10-18	1.598	1.605	1.485	1.553	155.25	4,796
2021-10-15	1.688	1.763	1.650	1.680	168.00	214
2021-10-14	1.778	1.778	1.695	1.740	174.00	245

← NewerPage 21 of 21 · 1,259 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.