Hunter Capital AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 40 |
| 2025-02-11 | 4.960 | 6.700 | 4.960 | 4.980 | 4.980 | 639 |
| 2025-02-10 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 68 |
| 2025-02-07 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 1,863 |
| 2025-02-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 401 |
| 2025-02-05 | 6.600 | 6.600 | 4.900 | 4.900 | 4.900 | 7,926 |
| 2025-02-04 | 4.980 | 6.900 | 4.980 | 6.650 | 6.650 | 9,280 |
| 2025-02-03 | 4.500 | 4.500 | 4.000 | 4.160 | 4.160 | 7,633 |
| 2025-01-31 | 4.380 | 4.380 | 4.020 | 4.020 | 4.020 | 5,609 |
| 2025-01-30 | 4.360 | 5.000 | 4.200 | 5.000 | 5.000 | 2,296 |
| 2025-01-29 | 5.450 | 5.450 | 4.340 | 4.420 | 4.420 | 5,128 |
| 2025-01-28 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 915 |
| 2025-01-27 | 5.450 | 5.450 | 5.150 | 5.150 | 5.150 | 1,036 |
| 2025-01-24 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 2,698 |
| 2025-01-23 | 5.100 | 5.600 | 5.000 | 5.000 | 5.000 | 4,891 |
| 2025-01-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 871 |
| 2025-01-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 71 |
| 2025-01-20 | 4.420 | 4.900 | 4.420 | 4.900 | 4.900 | 1,585 |
| 2025-01-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-01-16 | 4.060 | 4.460 | 4.060 | 4.100 | 4.100 | 3,656 |
| 2025-01-15 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-01-14 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,554 |
| 2025-01-13 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 170 |
| 2025-01-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 25 |
| 2025-01-09 | 4.020 | 5.000 | 4.020 | 4.200 | 4.200 | 1,930 |
| 2025-01-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-01-07 | 4.240 | 4.600 | 4.240 | 4.600 | 4.600 | 11,714 |
| 2025-01-03 | 4.120 | 4.780 | 4.040 | 4.720 | 4.720 | 7,861 |
| 2025-01-02 | 4.000 | 5.250 | 4.000 | 5.250 | 5.250 | 25,294 |
| 2024-12-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,208 |
| 2024-12-27 | 4.480 | 4.480 | 4.000 | 4.000 | 4.000 | 428 |
| 2024-12-23 | 4.480 | 4.480 | 3.420 | 4.000 | 4.000 | 7,835 |
| 2024-12-20 | 4.500 | 4.500 | 3.600 | 3.600 | 3.600 | 3,190 |
| 2024-12-19 | 4.400 | 4.400 | 4.100 | 4.100 | 4.100 | 271 |
| 2024-12-18 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 834 |
| 2024-12-17 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 118 |
| 2024-12-16 | 4.800 | 4.980 | 4.140 | 4.220 | 4.220 | 1,528 |
| 2024-12-13 | 4.000 | 5.050 | 4.000 | 4.160 | 4.160 | 2,399 |
| 2024-12-12 | 4.040 | 4.040 | 3.540 | 3.540 | 3.540 | 1,969 |
| 2024-12-11 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 9,580 |
| 2024-12-10 | 3.680 | 4.480 | 3.680 | 4.000 | 4.000 | 20,629 |
| 2024-12-09 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 9,804 |
| 2024-12-06 | 3.700 | 4.180 | 3.500 | 3.500 | 3.500 | 18,761 |
| 2024-12-05 | 4.020 | 4.300 | 3.700 | 3.720 | 3.720 | 6,999 |
| 2024-12-04 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 2,914 |
| 2024-12-03 | 4.020 | 4.360 | 4.000 | 4.000 | 4.000 | 3,119 |
| 2024-12-02 | 3.700 | 4.360 | 3.300 | 4.360 | 4.360 | 10,488 |
| 2024-11-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 112 |
| 2024-11-28 | 5.250 | 5.250 | 4.700 | 4.700 | 4.700 | 6,075 |
| 2024-11-27 | 5.500 | 5.650 | 4.700 | 4.700 | 4.700 | 555 |
| 2024-11-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 178 |
| 2024-11-25 | 5.650 | 5.650 | 4.500 | 5.500 | 5.500 | 169 |
| 2024-11-22 | 4.460 | 5.550 | 4.460 | 4.500 | 4.500 | 606 |
| 2024-11-21 | 4.460 | 5.600 | 4.400 | 5.600 | 5.600 | 190 |
| 2024-11-20 | 4.320 | 4.600 | 4.320 | 4.600 | 4.600 | 334 |
| 2024-11-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 875 |
| 2024-11-18 | 6.000 | 6.250 | 5.400 | 5.400 | 5.400 | 7,527 |
| 2024-11-15 | 5.600 | 6.100 | 4.220 | 5.200 | 5.200 | 3,084 |
| 2024-11-14 | 7.000 | 8.000 | 5.500 | 6.200 | 6.200 | 12,592 |
| 2024-11-13 | 6.450 | 10.300 | 6.000 | 7.300 | 7.300 | 30,614 |
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.