Hunter Capital AB (publ) (NGM:HUNTER)
Sweden · Delayed Price · Currency is SEK 18.30
-0.50 (-2.66%)
At close: Sep 1, 2025
Hunter Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.20 | 18.80 | 16.50 | 18.80 | 18.80 | -0.53% | 6,338 |
| Aug 27, 2025 | 14.10 | 19.20 | 14.00 | 18.90 | 18.90 | 26.85% | 12,906 |
| Aug 26, 2025 | 17.10 | 17.10 | 13.60 | 14.90 | 14.90 | -15.34% | 13,998 |
| Aug 25, 2025 | 19.50 | 19.80 | 16.90 | 17.60 | 17.60 | - | 2,464 |
| Aug 21, 2025 | 19.80 | 20.00 | 16.80 | 17.60 | 17.60 | -10.66% | 4,637 |
| Aug 20, 2025 | 19.40 | 19.80 | 18.60 | 19.70 | 19.70 | 6.49% | 8,058 |
| Aug 19, 2025 | 19.00 | 19.60 | 17.40 | 18.50 | 18.50 | 6.94% | 7,014 |
| Aug 18, 2025 | 20.00 | 20.00 | 15.80 | 17.30 | 17.30 | -13.50% | 9,198 |
| Aug 15, 2025 | 19.00 | 20.00 | 18.50 | 20.00 | 20.00 | 8.70% | 11,442 |
| Aug 14, 2025 | 17.00 | 20.00 | 14.40 | 18.40 | 18.40 | 22.67% | 16,733 |
| Aug 13, 2025 | 13.20 | 15.00 | 11.50 | 15.00 | 15.00 | 21.95% | 2,739 |
| Aug 12, 2025 | 13.80 | 13.80 | 11.70 | 12.30 | 12.30 | -10.87% | 2,465 |
| Aug 11, 2025 | 12.50 | 13.90 | 12.30 | 13.80 | 13.80 | 17.95% | 14,634 |
| Aug 8, 2025 | 11.00 | 12.00 | 11.00 | 11.70 | 11.70 | -5.65% | 3,751 |
| Aug 7, 2025 | 12.50 | 12.70 | 10.70 | 12.40 | 12.40 | 6.90% | 9,278 |
| Aug 6, 2025 | 12.50 | 14.00 | 11.50 | 11.60 | 11.60 | 5.45% | 8,102 |
| Aug 5, 2025 | 12.00 | 12.10 | 10.70 | 11.00 | 11.00 | -4.35% | 2,745 |
| Aug 4, 2025 | 10.30 | 12.10 | 10.30 | 11.50 | 11.50 | 12.75% | 2,576 |
| Aug 1, 2025 | 11.90 | 12.20 | 10.20 | 10.20 | 10.20 | -2.86% | 2,574 |
| Jul 30, 2025 | 12.10 | 12.10 | 9.30 | 10.50 | 10.50 | -1.87% | 835 |
| Jul 29, 2025 | 11.80 | 12.40 | 10.70 | 10.70 | 10.70 | -9.32% | 3,306 |
| Jul 28, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 4.42% | 5,813 |
| Jul 25, 2025 | 11.40 | 11.40 | 9.35 | 11.30 | 11.30 | -0.88% | 739 |
| Jul 24, 2025 | 11.50 | 11.50 | 10.90 | 11.40 | 11.40 | 2.70% | 1,577 |
| Jul 23, 2025 | 11.40 | 11.50 | 10.80 | 11.10 | 11.10 | 4.72% | 1,673 |
| Jul 22, 2025 | 11.80 | 12.10 | 10.60 | 10.60 | 10.60 | -1.85% | 15,786 |
| Jul 21, 2025 | 10.60 | 11.10 | 9.05 | 10.80 | 10.80 | -3.57% | 3,377 |
| Jul 18, 2025 | 12.50 | 12.50 | 10.10 | 11.20 | 11.20 | -6.67% | 3,241 |
| Jul 17, 2025 | 7.65 | 16.90 | 7.65 | 12.00 | 12.00 | 54.84% | 26,396 |
| Jul 16, 2025 | 8.65 | 8.65 | 7.75 | 7.75 | 7.75 | -9.88% | 35 |
| Jul 15, 2025 | 8.60 | 8.60 | 7.90 | 8.60 | 8.60 | 10.97% | 5,870 |
| Jul 11, 2025 | 9.00 | 9.00 | 7.70 | 7.75 | 7.75 | -1.90% | 700 |
| Jul 10, 2025 | 9.10 | 9.10 | 7.90 | 7.90 | 7.90 | -11.73% | 1,533 |
| Jul 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | 33 |
| Jul 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 150 |
| Jul 7, 2025 | 8.00 | 9.05 | 8.00 | 9.05 | 9.05 | 19.87% | 188 |
| Jul 4, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | -0.66% | 1,111 |
| Jul 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -15.56% | 125 |
| Jul 2, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 5.88% | 296 |
| Jul 1, 2025 | 8.60 | 8.60 | 8.25 | 8.50 | 8.50 | -6.59% | 4,658 |
| Jun 30, 2025 | 9.20 | 9.20 | 8.55 | 9.10 | 9.10 | 5.20% | 1,412 |
| Jun 27, 2025 | 9.15 | 9.15 | 8.60 | 8.65 | 8.65 | -5.98% | 1,219 |
| Jun 26, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 6.36% | 145 |
| Jun 25, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | 1,063 |
| Jun 24, 2025 | 8.55 | 9.20 | 8.55 | 8.60 | 8.60 | 0.58% | 371 |
| Jun 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -9.04% | 80 |
| Jun 19, 2025 | 9.50 | 9.55 | 9.40 | 9.40 | 9.40 | 6.82% | 921 |
| Jun 18, 2025 | 9.50 | 9.50 | 8.80 | 8.80 | 8.80 | -8.81% | 406 |
| Jun 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.29% | 520 |
| Jun 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,124 |