Hunter Capital AB (publ) (NGM:HUNTER)
Sweden · Delayed Price · Currency is SEK 10.10
-0.05 (-0.49%)
At close: Sep 4, 2026
Hunter Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | -6.88% | 2,664 |
| Sep 2, 2026 | 10.25 | 10.90 | 10.10 | 10.90 | 10.90 | -0.46% | 180 |
| Sep 1, 2026 | 9.50 | 10.95 | 9.50 | 10.95 | 10.95 | -1.79% | 1,032 |
| Aug 31, 2026 | 11.95 | 12.00 | 11.15 | 11.15 | 11.15 | -6.69% | 2,241 |
| Aug 28, 2026 | 12.10 | 12.10 | 10.40 | 11.95 | 11.95 | 7.66% | 4,469 |
| Aug 27, 2026 | 11.00 | 11.95 | 11.00 | 11.10 | 11.10 | 3.26% | 2,049 |
| Aug 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | 2 |
| Aug 21, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.47% | 30 |
| Aug 20, 2026 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -3.15% | 43 |
| Aug 19, 2026 | 11.75 | 11.75 | 11.10 | 11.10 | 11.10 | -3.48% | 1,768 |
| Aug 18, 2026 | 10.95 | 11.50 | 10.40 | 11.50 | 11.50 | 11.65% | 241 |
| Aug 17, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | - | 693 |
| Aug 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | 1,149 |
| Aug 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 85 |
| Aug 12, 2026 | 10.20 | 11.75 | 10.20 | 10.80 | 10.80 | 3.85% | 134 |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.46% | 7 |
| Aug 6, 2026 | 10.90 | 10.95 | 10.15 | 10.15 | 10.15 | -7.73% | 689 |
| Aug 5, 2026 | 11.00 | 11.00 | 10.35 | 11.00 | 11.00 | 7.84% | 1,206 |
| Aug 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | 337 |
| Aug 3, 2026 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -1.95% | 232 |
| Jul 31, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -8.07% | 410 |
| Jul 30, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 22 |
| Jul 29, 2026 | 10.30 | 11.15 | 10.30 | 11.15 | 11.15 | 10.40% | 18 |
| Jul 28, 2026 | 11.15 | 11.15 | 10.10 | 10.10 | 10.10 | -9.01% | 177 |
| Jul 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 645 |
| Jul 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 408 |
| Jul 23, 2026 | 10.00 | 11.10 | 10.00 | 11.10 | 11.10 | 0.91% | 8 |
| Jul 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | 63 |
| Jul 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 9.76% | 712 |
| Jul 20, 2026 | 9.50 | 10.25 | 9.50 | 10.25 | 10.25 | 3.54% | 992 |
| Jul 14, 2026 | 10.05 | 10.05 | 9.90 | 9.90 | 9.90 | 2.70% | 4,800 |
| Jul 13, 2026 | 9.62 | 9.64 | 9.62 | 9.64 | 9.64 | -4.55% | 1,007 |
| Jul 10, 2026 | 9.52 | 10.10 | 9.52 | 10.10 | 10.10 | 0.50% | 177 |
| Jul 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 5.79% | 438 |
| Jul 7, 2026 | 10.10 | 10.10 | 9.50 | 9.50 | 9.50 | 1.06% | 1,396 |
| Jul 6, 2026 | 9.20 | 10.10 | 9.20 | 9.40 | 9.40 | 2.17% | 2,141 |
| Jul 3, 2026 | 8.84 | 9.20 | 8.84 | 9.20 | 9.20 | -7.07% | 456 |
| Jul 2, 2026 | 8.72 | 9.98 | 8.24 | 9.90 | 9.90 | 0.81% | 2,770 |
| Jun 30, 2026 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 8.63% | 1,412 |
| Jun 29, 2026 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 1.35% | 50 |
| Jun 26, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 5.69% | 404 |
| Jun 25, 2026 | 9.14 | 9.14 | 8.36 | 8.44 | 8.44 | -3.43% | 1,606 |
| Jun 24, 2026 | 8.76 | 8.76 | 8.74 | 8.74 | 8.74 | 4.80% | 1,000 |
| Jun 23, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -10.13% | 99 |
| Jun 22, 2026 | 8.00 | 9.28 | 7.98 | 9.28 | 9.28 | - | 794 |
| Jun 18, 2026 | 8.04 | 9.28 | 8.04 | 9.28 | 9.28 | 7.41% | 2,067 |
| Jun 17, 2026 | 8.04 | 8.66 | 8.04 | 8.64 | 8.64 | -2.04% | 2,459 |
| Jun 16, 2026 | 8.76 | 8.82 | 8.76 | 8.82 | 8.82 | -1.78% | 411 |
| Jun 15, 2026 | 8.82 | 9.70 | 8.82 | 8.98 | 8.98 | 2.98% | 3,308 |
| Jun 12, 2026 | 8.48 | 9.20 | 8.48 | 8.72 | 8.72 | 0.23% | 10,675 |