Hunter Capital AB (publ) (NGM:HUNTER)
Sweden · Delayed Price · Currency is SEK 13.10
-0.30 (-2.24%)
At close: Oct 3, 2025
Hunter Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.20 | 14.00 | 12.70 | 12.70 | 12.70 | -3.05% | 6,471 |
| Oct 3, 2025 | 14.30 | 14.30 | 13.10 | 13.10 | 13.10 | -2.24% | 327 |
| Oct 2, 2025 | 12.60 | 13.40 | 12.40 | 13.40 | 13.40 | 7.20% | 234 |
| Oct 1, 2025 | 12.70 | 12.90 | 12.30 | 12.50 | 12.50 | -6.72% | 2,178 |
| Sep 30, 2025 | 13.10 | 13.50 | 12.70 | 13.40 | 13.40 | -2.19% | 9,169 |
| Sep 29, 2025 | 14.00 | 15.00 | 13.70 | 13.70 | 13.70 | -8.67% | 2,087 |
| Sep 26, 2025 | 14.20 | 16.20 | 14.20 | 15.00 | 15.00 | 5.63% | 1,713 |
| Sep 25, 2025 | 14.10 | 16.40 | 14.10 | 14.20 | 14.20 | - | 1,844 |
| Sep 24, 2025 | 13.60 | 16.40 | 13.60 | 14.20 | 14.20 | -5.33% | 1,837 |
| Sep 23, 2025 | 14.80 | 15.00 | 13.40 | 15.00 | 15.00 | 1.35% | 2,507 |
| Sep 22, 2025 | 14.40 | 14.80 | 13.90 | 14.80 | 14.80 | 2.78% | 530 |
| Sep 19, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | 6.67% | 9,788 |
| Sep 18, 2025 | 14.60 | 14.80 | 13.10 | 13.50 | 13.50 | -8.78% | 6,507 |
| Sep 17, 2025 | 13.10 | 14.80 | 13.10 | 14.80 | 14.80 | 13.85% | 5,492 |
| Sep 16, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | -12.16% | 3,230 |
| Sep 15, 2025 | 14.90 | 14.90 | 13.70 | 14.80 | 14.80 | -0.67% | 250 |
| Sep 12, 2025 | 14.30 | 14.90 | 13.70 | 14.90 | 14.90 | -0.67% | 1,463 |
| Sep 11, 2025 | 14.10 | 15.10 | 13.60 | 15.00 | 15.00 | 0.67% | 2,160 |
| Sep 10, 2025 | 14.60 | 15.40 | 13.90 | 14.90 | 14.90 | -6.29% | 5,200 |
| Sep 9, 2025 | 14.30 | 15.90 | 13.60 | 15.90 | 15.90 | 9.66% | 7,694 |
| Sep 8, 2025 | 15.10 | 17.40 | 14.40 | 14.50 | 14.50 | -11.04% | 4,525 |
| Sep 5, 2025 | 15.10 | 16.30 | 14.50 | 16.30 | 16.30 | 1.24% | 3,821 |
| Sep 4, 2025 | 15.70 | 16.20 | 14.30 | 16.10 | 16.10 | - | 4,111 |
| Sep 3, 2025 | 18.30 | 18.30 | 15.00 | 16.10 | 16.10 | -1.83% | 7,994 |
| Sep 2, 2025 | 18.30 | 18.30 | 15.50 | 16.40 | 16.40 | -10.38% | 17,601 |
| Sep 1, 2025 | 17.20 | 19.70 | 17.10 | 18.30 | 18.30 | -2.66% | 25,076 |
| 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 |