Hunter Capital AB (publ) (NGM:HUNTER)
Sweden · Delayed Price · Currency is SEK 14.90
+1.40 (10.37%)
At close: Feb 4, 2026
Hunter Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | 10.37% | 1,530 |
| Feb 3, 2026 | 14.40 | 14.50 | 13.50 | 13.50 | 13.50 | -6.90% | 1,879 |
| Feb 2, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 9.85% | 854 |
| Jan 30, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -2.22% | 963 |
| Jan 29, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.85% | 2,044 |
| Jan 28, 2026 | 13.00 | 15.00 | 12.70 | 13.00 | 13.00 | -7.80% | 5,327 |
| Jan 27, 2026 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | -4.73% | 378 |
| Jan 26, 2026 | 12.40 | 15.30 | 11.20 | 14.80 | 14.80 | 19.35% | 9,284 |
| Jan 23, 2026 | 13.80 | 13.90 | 12.40 | 12.40 | 12.40 | -5.34% | 2,552 |
| Jan 22, 2026 | 14.40 | 14.70 | 13.00 | 13.10 | 13.10 | -12.67% | 9,700 |
| Jan 21, 2026 | 15.50 | 16.90 | 14.10 | 15.00 | 15.00 | -10.71% | 5,481 |
| Jan 20, 2026 | 15.50 | 17.60 | 14.30 | 16.80 | 16.80 | 3.07% | 11,372 |
| Jan 19, 2026 | 15.00 | 16.30 | 15.00 | 16.30 | 16.30 | 8.67% | 3,418 |
| Jan 16, 2026 | 14.50 | 15.60 | 14.50 | 15.00 | 15.00 | 4.17% | 1,109 |
| Jan 15, 2026 | 12.40 | 14.60 | 12.40 | 14.40 | 14.40 | 11.63% | 8,810 |
| Jan 14, 2026 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 0.78% | 384 |
| Jan 13, 2026 | 12.80 | 12.80 | 12.30 | 12.80 | 12.80 | 4.92% | 4,443 |
| Jan 12, 2026 | 13.00 | 13.00 | 11.70 | 12.20 | 12.20 | -3.94% | 9,884 |
| Jan 9, 2026 | 12.20 | 13.00 | 11.60 | 12.70 | 12.70 | 4.10% | 12,875 |
| Jan 8, 2026 | 13.60 | 13.60 | 11.70 | 12.20 | 12.20 | -6.15% | 2,231 |
| Jan 7, 2026 | 12.10 | 13.70 | 11.30 | 13.00 | 13.00 | 3.17% | 6,704 |
| Jan 5, 2026 | 12.60 | 12.70 | 12.00 | 12.60 | 12.60 | -3.08% | 13,164 |
| Jan 2, 2026 | 14.40 | 14.40 | 12.80 | 13.00 | 13.00 | -7.14% | 5,972 |
| Dec 30, 2025 | 14.60 | 15.00 | 13.00 | 14.00 | 14.00 | -7.89% | 14,428 |
| Dec 29, 2025 | 16.50 | 16.50 | 14.80 | 15.20 | 15.20 | -5.59% | 16,231 |
| Dec 23, 2025 | 15.70 | 16.60 | 15.70 | 16.10 | 16.10 | -0.62% | 6,334 |
| Dec 22, 2025 | 16.80 | 16.90 | 16.10 | 16.20 | 16.20 | -3.57% | 7,781 |
| Dec 19, 2025 | 16.80 | 17.30 | 16.80 | 16.80 | 16.80 | -2.33% | 3,557 |
| Dec 18, 2025 | 19.50 | 19.50 | 16.40 | 17.20 | 17.20 | -23.21% | 17,402 |
| Dec 17, 2025 | 22.20 | 22.40 | 20.40 | 22.40 | 22.40 | 1.82% | 6,942 |
| Dec 16, 2025 | 24.00 | 25.60 | 20.40 | 22.00 | 22.00 | -8.33% | 32,849 |
| Dec 15, 2025 | 24.60 | 25.20 | 23.60 | 24.00 | 24.00 | 5.26% | 10,963 |
| Dec 12, 2025 | 23.80 | 24.60 | 21.20 | 22.80 | 22.80 | -4.20% | 17,580 |
| Dec 11, 2025 | 26.60 | 26.60 | 21.80 | 23.80 | 23.80 | 9.17% | 6,961 |
| Dec 10, 2025 | 20.00 | 22.60 | 20.00 | 21.80 | 21.80 | 10.10% | 18,610 |
| Dec 9, 2025 | 19.50 | 20.00 | 19.20 | 19.80 | 19.80 | 3.13% | 3,373 |
| Dec 8, 2025 | 20.60 | 20.60 | 18.90 | 19.20 | 19.20 | 4.35% | 5,701 |
| Dec 5, 2025 | 17.70 | 18.70 | 17.50 | 18.40 | 18.40 | -2.65% | 1,830 |
| Dec 4, 2025 | 18.20 | 18.90 | 17.80 | 18.90 | 18.90 | 2.72% | 1,575 |
| Dec 3, 2025 | 20.00 | 20.00 | 17.70 | 18.40 | 18.40 | 5.75% | 6,841 |
| Dec 2, 2025 | 18.30 | 18.30 | 17.10 | 17.40 | 17.40 | -5.95% | 1,843 |
| Dec 1, 2025 | 16.70 | 19.80 | 16.70 | 18.50 | 18.50 | 6.32% | 10,956 |
| Nov 28, 2025 | 16.00 | 17.40 | 16.00 | 17.40 | 17.40 | 1.16% | 1,772 |
| Nov 27, 2025 | 16.40 | 17.90 | 15.10 | 17.20 | 17.20 | 4.24% | 8,151 |
| Nov 26, 2025 | 15.70 | 16.50 | 14.20 | 16.50 | 16.50 | 5.77% | 4,406 |
| Nov 25, 2025 | 15.80 | 16.50 | 15.20 | 15.60 | 15.60 | -3.70% | 8,376 |
| Nov 24, 2025 | 20.80 | 20.80 | 15.50 | 16.20 | 16.20 | -1.22% | 3,499 |
| Nov 21, 2025 | 19.00 | 19.00 | 16.40 | 16.40 | 16.40 | -5.75% | 5,931 |
| Nov 20, 2025 | 16.70 | 17.60 | 15.60 | 17.40 | 17.40 | 2.96% | 3,479 |
| Nov 19, 2025 | 15.70 | 17.30 | 15.60 | 16.90 | 16.90 | -2.87% | 2,013 |