Hunter Capital AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 5.000 | 7.500 | 5.000 | 6.000 | 6.000 | 4,409 |
| 2024-11-11 | 5.000 | 5.000 | 3.580 | 4.840 | 4.840 | 1,474 |
| 2024-11-08 | 4.200 | 5.500 | 4.200 | 4.800 | 4.800 | 4,513 |
| 2024-11-07 | 3.480 | 4.780 | 3.480 | 3.520 | 3.520 | 466 |
| 2024-11-06 | 3.440 | 4.800 | 3.440 | 4.800 | 4.800 | 434 |
| 2024-11-05 | 3.200 | 4.820 | 3.200 | 4.800 | 4.800 | 5,462 |
| 2024-11-04 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 2,841 |
| 2024-11-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2024-10-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2024-10-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-10-29 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 401 |
| 2024-10-28 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-10-25 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,245 |
| 2024-10-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-10-23 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 463 |
| 2024-10-22 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 650 |
| 2024-10-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2024-10-18 | 4.300 | 4.300 | 3.800 | 3.800 | 3.800 | 190 |
| 2024-10-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 103 |
| 2024-10-16 | 4.300 | 4.300 | 3.780 | 3.780 | 3.780 | 1,386 |
| 2024-10-15 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-10-14 | 4.500 | 4.500 | 4.220 | 4.220 | 4.220 | 176 |
| 2024-10-11 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-10-10 | 4.100 | 4.220 | 4.100 | 4.220 | 4.220 | 269 |
| 2024-10-09 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-10-08 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-10-07 | 4.340 | 4.780 | 4.340 | 4.780 | 4.780 | 1,113 |
| 2024-10-04 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 80 |
| 2024-10-03 | 5.100 | 5.100 | 4.740 | 4.740 | 4.740 | 143 |
| 2024-10-02 | 4.240 | 5.250 | 4.240 | 5.150 | 5.150 | 1,545 |
| 2024-10-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 11 |
| 2024-09-30 | 4.060 | 4.600 | 4.060 | 4.600 | 4.600 | 334 |
| 2024-09-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 217 |
| 2024-09-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-09-25 | 5.000 | 5.000 | 4.500 | 4.600 | 4.600 | 426 |
| 2024-09-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 98 |
| 2024-09-23 | 5.100 | 5.100 | 4.560 | 4.980 | 4.980 | 909 |
| 2024-09-20 | 5.250 | 5.250 | 4.000 | 4.000 | 4.000 | 349 |
| 2024-09-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 303 |
| 2024-09-18 | 5.500 | 5.500 | 3.620 | 4.100 | 4.100 | 312 |
| 2024-09-17 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 126 |
| 2024-09-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 90 |
| 2024-09-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-09-12 | 5.700 | 5.700 | 4.400 | 4.400 | 4.400 | 117 |
| 2024-09-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 120 |
| 2024-09-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-09-09 | 4.540 | 4.800 | 4.540 | 4.600 | 4.600 | 771 |
| 2024-09-06 | 5.000 | 5.000 | 4.540 | 4.540 | 4.540 | 788 |
| 2024-09-05 | 5.900 | 5.900 | 5.000 | 5.000 | 5.000 | 1,510 |
| 2024-09-04 | 5.000 | 5.350 | 5.000 | 5.350 | 5.350 | 647 |
| 2024-09-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 825 |
| 2024-09-02 | 5.650 | 5.900 | 5.450 | 5.900 | 5.900 | 5,397 |
| 2024-08-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 87 |
| 2024-08-29 | 5.300 | 6.150 | 5.300 | 6.100 | 6.100 | 2,900 |
| 2024-08-28 | 5.050 | 6.100 | 5.050 | 5.300 | 5.300 | 3,417 |
| 2024-08-27 | 6.400 | 6.400 | 5.800 | 6.100 | 6.100 | 1,925 |
| 2024-08-26 | 5.600 | 5.950 | 5.600 | 5.600 | 5.600 | 2,088 |
| 2024-08-23 | 6.100 | 6.100 | 4.800 | 5.600 | 5.600 | 5,538 |
| 2024-08-22 | 5.400 | 6.150 | 5.400 | 6.100 | 6.100 | 3,715 |
| 2024-08-21 | 5.600 | 6.250 | 4.700 | 6.250 | 6.250 | 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.