Hunter Capital AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 12.500 | 12.700 | 10.700 | 12.400 | 12.400 | 9,278 |
| 2025-08-06 | 12.500 | 14.000 | 11.500 | 11.600 | 11.600 | 8,102 |
| 2025-08-05 | 12.000 | 12.100 | 10.700 | 11.000 | 11.000 | 2,745 |
| 2025-08-04 | 10.300 | 12.100 | 10.300 | 11.500 | 11.500 | 2,576 |
| 2025-08-01 | 11.900 | 12.200 | 10.200 | 10.200 | 10.200 | 2,574 |
| 2025-07-31 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-07-30 | 12.100 | 12.100 | 9.300 | 10.500 | 10.500 | 835 |
| 2025-07-29 | 11.800 | 12.400 | 10.700 | 10.700 | 10.700 | 3,306 |
| 2025-07-28 | 11.900 | 11.900 | 11.700 | 11.800 | 11.800 | 5,813 |
| 2025-07-25 | 11.400 | 11.400 | 9.350 | 11.300 | 11.300 | 739 |
| 2025-07-24 | 11.500 | 11.500 | 10.900 | 11.400 | 11.400 | 1,577 |
| 2025-07-23 | 11.400 | 11.500 | 10.800 | 11.100 | 11.100 | 1,673 |
| 2025-07-22 | 11.800 | 12.100 | 10.600 | 10.600 | 10.600 | 15,786 |
| 2025-07-21 | 10.600 | 11.100 | 9.050 | 10.800 | 10.800 | 3,377 |
| 2025-07-18 | 12.500 | 12.500 | 10.100 | 11.200 | 11.200 | 3,241 |
| 2025-07-17 | 7.650 | 16.900 | 7.650 | 12.000 | 12.000 | 26,396 |
| 2025-07-16 | 8.650 | 8.650 | 7.750 | 7.750 | 7.750 | 35 |
| 2025-07-15 | 8.600 | 8.600 | 7.900 | 8.600 | 8.600 | 5,870 |
| 2025-07-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-11 | 9.000 | 9.000 | 7.700 | 7.750 | 7.750 | 700 |
| 2025-07-10 | 9.100 | 9.100 | 7.900 | 7.900 | 7.900 | 1,533 |
| 2025-07-09 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 33 |
| 2025-07-08 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 150 |
| 2025-07-07 | 8.000 | 9.050 | 8.000 | 9.050 | 9.050 | 188 |
| 2025-07-04 | 7.250 | 7.550 | 7.250 | 7.550 | 7.550 | 1,111 |
| 2025-07-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 125 |
| 2025-07-02 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 296 |
| 2025-07-01 | 8.600 | 8.600 | 8.250 | 8.500 | 8.500 | 4,658 |
| 2025-06-30 | 9.200 | 9.200 | 8.550 | 9.100 | 9.100 | 1,412 |
| 2025-06-27 | 9.150 | 9.150 | 8.600 | 8.650 | 8.650 | 1,219 |
| 2025-06-26 | 9.150 | 9.200 | 9.150 | 9.200 | 9.200 | 145 |
| 2025-06-25 | 8.600 | 8.650 | 8.600 | 8.650 | 8.650 | 1,063 |
| 2025-06-24 | 8.550 | 9.200 | 8.550 | 8.600 | 8.600 | 371 |
| 2025-06-23 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 80 |
| 2025-06-19 | 9.500 | 9.550 | 9.400 | 9.400 | 9.400 | 921 |
| 2025-06-18 | 9.500 | 9.500 | 8.800 | 8.800 | 8.800 | 406 |
| 2025-06-17 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 520 |
| 2025-06-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,124 |
| 2025-06-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 3 |
| 2025-06-12 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 60 |
| 2025-06-11 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 56 |
| 2025-06-10 | 8.750 | 9.750 | 8.750 | 9.750 | 9.750 | 4,383 |
| 2025-06-09 | 8.550 | 9.750 | 8.550 | 8.750 | 8.750 | 503 |
| 2025-06-05 | 9.450 | 9.500 | 8.650 | 9.300 | 9.300 | 1,618 |
| 2025-06-04 | 9.350 | 9.750 | 9.350 | 9.750 | 9.750 | 2,130 |
| 2025-06-03 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 106 |
| 2025-06-02 | 8.900 | 9.800 | 8.500 | 9.700 | 9.700 | 2,616 |
| 2025-05-30 | 8.750 | 9.850 | 8.750 | 9.400 | 9.400 | 1,068 |
| 2025-05-28 | 9.900 | 9.900 | 8.650 | 9.900 | 9.900 | 3,216 |
| 2025-05-27 | 9.200 | 9.950 | 9.000 | 9.950 | 9.950 | 4,069 |
| 2025-05-26 | 9.900 | 9.900 | 9.750 | 9.750 | 9.750 | 1,036 |
| 2025-05-23 | 9.950 | 9.950 | 9.200 | 9.200 | 9.200 | 199 |
| 2025-05-22 | 9.600 | 9.600 | 9.350 | 9.400 | 9.400 | 1,822 |
| 2025-05-21 | 10.000 | 10.000 | 9.550 | 9.600 | 9.600 | 2,224 |
| 2025-05-20 | 9.250 | 10.100 | 9.250 | 9.950 | 9.950 | 2,676 |
| 2025-05-19 | 9.050 | 10.200 | 8.950 | 9.350 | 9.350 | 11,973 |
| 2025-05-16 | 9.100 | 9.150 | 9.100 | 9.100 | 9.100 | 333 |
| 2025-05-15 | 9.200 | 9.950 | 9.000 | 9.950 | 9.950 | 5,053 |
| 2025-05-14 | 9.950 | 10.000 | 9.900 | 9.900 | 9.900 | 1,616 |
| 2025-05-13 | 9.950 | 9.950 | 9.200 | 9.300 | 9.300 | 423 |
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.