Hunter Capital AB (publ) (NGM:HUNTER)
Sweden · Delayed Price · Currency is SEK 17.20
-5.20 (-23.21%)
At close: Dec 18, 2025
Hunter Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 17.00 | 17.70 | 15.60 | 17.40 | 17.40 | 8.07% | 2,919 |
| Nov 17, 2025 | 16.20 | 17.90 | 16.10 | 16.10 | 16.10 | -0.62% | 3,636 |
| Nov 14, 2025 | 16.00 | 16.20 | 15.10 | 16.20 | 16.20 | 1.89% | 783 |
| Nov 13, 2025 | 14.80 | 16.10 | 14.80 | 15.90 | 15.90 | 2.58% | 1,286 |
| Nov 12, 2025 | 15.60 | 15.60 | 14.30 | 15.50 | 15.50 | 1.31% | 5,756 |
| Nov 11, 2025 | 16.20 | 17.00 | 15.30 | 15.30 | 15.30 | -8.93% | 2,635 |
| Nov 10, 2025 | 15.90 | 20.00 | 14.30 | 16.80 | 16.80 | -2.89% | 17,547 |
| Nov 7, 2025 | 17.60 | 17.90 | 15.10 | 17.30 | 17.30 | -5.46% | 4,323 |
| Nov 6, 2025 | 18.50 | 18.80 | 17.00 | 18.30 | 18.30 | -6.15% | 6,769 |
| Nov 5, 2025 | 20.60 | 21.00 | 18.50 | 19.50 | 19.50 | -7.14% | 15,396 |
| Nov 4, 2025 | 18.90 | 22.00 | 18.90 | 21.00 | 21.00 | 11.11% | 20,476 |
| Nov 3, 2025 | 21.60 | 21.60 | 17.00 | 18.90 | 18.90 | -14.86% | 30,168 |
| Oct 31, 2025 | 22.40 | 22.40 | 19.10 | 22.20 | 22.20 | -5.13% | 16,395 |
| Oct 30, 2025 | 25.80 | 34.40 | 21.00 | 23.40 | 23.40 | -8.59% | 95,993 |
| Oct 29, 2025 | 19.60 | 31.00 | 19.60 | 25.60 | 25.60 | 34.74% | 70,622 |
| Oct 28, 2025 | 16.60 | 24.80 | 16.60 | 19.00 | 19.00 | 17.28% | 48,582 |
| Oct 27, 2025 | 15.00 | 16.80 | 14.00 | 16.20 | 16.20 | 20.90% | 15,285 |
| Oct 24, 2025 | 13.10 | 14.40 | 13.00 | 13.40 | 13.40 | 3.88% | 9,345 |
| Oct 23, 2025 | 12.70 | 13.00 | 12.00 | 12.90 | 12.90 | 6.61% | 2,421 |
| Oct 22, 2025 | 12.30 | 12.80 | 12.10 | 12.10 | 12.10 | 2.54% | 1,553 |
| Oct 21, 2025 | 13.10 | 13.10 | 11.80 | 11.80 | 11.80 | -3.28% | 596 |
| Oct 20, 2025 | 12.80 | 13.20 | 11.50 | 12.20 | 12.20 | -3.94% | 2,483 |
| Oct 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 463 |
| Oct 16, 2025 | 11.80 | 12.80 | 11.20 | 12.50 | 12.50 | 5.04% | 3,766 |
| Oct 15, 2025 | 11.70 | 12.00 | 11.60 | 11.90 | 11.90 | -2.46% | 1,133 |
| Oct 14, 2025 | 12.00 | 12.20 | 11.10 | 12.20 | 12.20 | 1.67% | 1,889 |
| Oct 13, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 1.69% | 4,747 |
| Oct 10, 2025 | 13.70 | 13.70 | 11.00 | 11.80 | 11.80 | -13.87% | 7,615 |