Skip to main content
logo
Hunter Group ASA (LON:0JI3)
London flag London · Delayed Price · Currency is GBP · Price in NOK
2.740
+0.050 (1.86%)
At close: Feb 12, 2026

Hunter Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262.752.752.742.742.741.86%21,024
Feb 11, 20262.712.732.682.692.69-3.58%10,373
Feb 10, 20262.792.802.792.792.790.54%11,870
Feb 9, 20262.712.782.712.782.783.74%22,087
Feb 6, 20262.742.742.662.682.68-2.37%27,039
Feb 5, 20262.702.742.702.742.746.20%7,553
Feb 4, 20262.522.602.502.582.580.39%18,366
Feb 3, 20262.442.582.442.572.574.90%15,114
Feb 2, 20262.352.452.352.452.454.26%39,681
Jan 30, 20262.352.352.352.352.353.52%81
Jan 29, 20262.282.282.272.272.271.20%17,472
Jan 28, 20262.282.282.242.242.24-2.27%12,670
Jan 27, 20262.302.302.302.302.301.10%4,232
Jan 21, 20262.222.272.222.272.27-0.66%6,624
Jan 20, 20262.292.292.292.292.29-3.59%573
Jan 19, 20262.372.372.372.372.371.07%366
Jan 16, 20262.352.352.352.352.35-1.88%129
Jan 15, 20262.332.392.332.392.390.84%7,301
Jan 14, 20262.242.382.242.372.378.97%249,693
Jan 13, 20262.062.182.062.182.180.23%54,907
Jan 12, 20262.262.262.172.172.17-0.46%423
Jan 9, 20262.232.242.182.182.182.35%3,259
Jan 8, 20261.952.221.952.132.139.68%274,817
Jan 7, 20261.861.971.861.941.9412.00%237,728
Jan 6, 20261.691.751.691.731.730.46%39,018
Jan 5, 20261.651.731.651.731.732.74%107,716
Jan 2, 20261.731.731.681.681.68-4.44%13,635
Dec 30, 20251.771.791.761.761.76-0.79%46,360
Dec 29, 20251.841.871.771.771.772.90%295,201
Dec 23, 20251.811.811.721.721.72-11.51%452,594
Dec 22, 20252.032.031.931.951.95-0.82%175,644
Dec 19, 20252.082.131.961.961.96-11.62%31,824
Dec 18, 20252.252.252.222.222.22-2.63%258,473
Dec 17, 20252.322.322.272.282.280.88%78,561
Dec 16, 20252.202.292.202.262.261.12%392,162
Dec 15, 20252.202.282.202.242.245.03%10,950
Dec 12, 20252.132.132.132.132.133.05%603
Dec 11, 20251.992.091.992.072.073.87%190,445
Dec 10, 20252.042.041.991.991.99-2.07%396,501
Dec 9, 20252.072.122.032.032.03-1.93%19,456
Dec 8, 20252.002.072.002.072.072.73%5,826
Dec 5, 20251.982.031.982.022.021.15%12,229
Dec 4, 20251.952.001.921.991.99-1.63%30,311
Dec 3, 20251.952.031.952.032.034.92%2,816
Dec 2, 20252.022.021.871.931.93-7.43%235,944
Dec 1, 20252.052.132.032.092.09-12.03%39,800
Nov 28, 20252.342.382.202.372.0712.59%499,976
Nov 27, 20251.952.121.932.111.8426.81%1,084,701
Nov 25, 20251.751.751.661.661.45-1.19%61,110
Nov 24, 20251.721.741.681.681.47-2.89%34,438