Hunter Capital AB (publ) (NGM:HUNTER)
Sweden · Delayed Price · Currency is SEK 17.30
-1.00 (-5.46%)
At close: Nov 7, 2025
Hunter Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12.90 | 13.70 | 12.10 | 13.70 | 13.70 | 4.58% | 2,535 |
| Oct 8, 2025 | 12.70 | 13.90 | 11.90 | 13.10 | 13.10 | 2.34% | 2,571 |
| Oct 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 18 |
| 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 |