Hunter Capital AB (publ) (NGM:HUNTER)
Sweden · Delayed Price · Currency is SEK 9.56
-0.84 (-8.08%)
At close: May 5, 2026
Hunter Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 10.40 | 10.95 | 9.56 | 9.56 | 9.56 | -8.08% | 127 |
| May 4, 2026 | 10.00 | 10.40 | 8.60 | 10.40 | 10.40 | 4.21% | 16,235 |
| Apr 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.84% | 500 |
| Apr 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.30% | 100 |
| Apr 28, 2026 | 9.40 | 9.58 | 9.38 | 9.58 | 9.58 | -4.01% | 12,504 |
| Apr 24, 2026 | 9.98 | 9.98 | 9.40 | 9.98 | 9.98 | - | 236 |
| Apr 23, 2026 | 9.92 | 9.98 | 9.92 | 9.98 | 9.98 | -0.20% | 1,350 |
| Apr 22, 2026 | 11.55 | 11.55 | 9.80 | 10.00 | 10.00 | -4.31% | 2,723 |
| Apr 21, 2026 | 9.92 | 10.45 | 9.92 | 10.45 | 10.45 | -9.13% | 2,040 |
| Apr 20, 2026 | 9.46 | 11.50 | 9.40 | 11.50 | 11.50 | 12.75% | 2,319 |
| Apr 17, 2026 | 9.40 | 10.20 | 9.40 | 10.20 | 10.20 | -3.32% | 271 |
| Apr 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% | 20 |
| Apr 15, 2026 | 10.25 | 11.80 | 10.25 | 10.70 | 10.70 | -2.73% | 1,455 |
| Apr 14, 2026 | 10.35 | 11.25 | 10.35 | 11.00 | 11.00 | -0.90% | 4,867 |
| Apr 13, 2026 | 11.30 | 11.50 | 10.90 | 11.10 | 11.10 | -2.63% | 8,899 |
| Apr 10, 2026 | 10.80 | 11.40 | 10.30 | 11.40 | 11.40 | 3.64% | 1,200 |
| Apr 8, 2026 | 11.00 | 11.25 | 10.60 | 11.00 | 11.00 | -3.93% | 16,570 |
| Apr 7, 2026 | 9.86 | 11.45 | 9.40 | 11.45 | 11.45 | 6.02% | 3,631 |
| Apr 1, 2026 | 11.00 | 11.00 | 10.10 | 10.80 | 10.80 | -1.82% | 2,834 |
| Mar 31, 2026 | 13.70 | 13.70 | 10.10 | 11.00 | 11.00 | -8.33% | 8,632 |
| Mar 30, 2026 | 10.80 | 16.00 | 10.80 | 12.00 | 12.00 | 20.00% | 17,069 |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 57 |
| Mar 25, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | - | 605 |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.38% | 3 |
| Mar 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -12.02% | 1 |
| Mar 19, 2026 | 10.40 | 10.40 | 9.15 | 10.40 | 10.40 | -0.95% | 1,053 |
| Mar 17, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -0.94% | 1,237 |
| Mar 16, 2026 | 9.85 | 10.60 | 9.85 | 10.60 | 10.60 | - | 54 |
| Mar 13, 2026 | 9.75 | 10.80 | 9.75 | 10.60 | 10.60 | 0.95% | 848 |
| Mar 11, 2026 | 9.60 | 10.50 | 9.60 | 10.50 | 10.50 | -9.48% | 4,347 |
| Mar 10, 2026 | 11.70 | 11.70 | 10.80 | 11.60 | 11.60 | 4.50% | 63 |
| Mar 9, 2026 | 12.40 | 12.50 | 10.20 | 11.10 | 11.10 | 0.91% | 4,826 |
| Mar 6, 2026 | 10.70 | 11.00 | 10.10 | 11.00 | 11.00 | 4.76% | 1,541 |
| Mar 5, 2026 | 10.80 | 12.00 | 9.95 | 10.50 | 10.50 | -2.78% | 8,161 |
| Mar 4, 2026 | 9.55 | 11.20 | 9.10 | 10.80 | 10.80 | 8.00% | 7,601 |
| Mar 3, 2026 | 9.40 | 10.50 | 9.30 | 10.00 | 10.00 | -12.28% | 5,963 |
| Mar 2, 2026 | 10.40 | 11.40 | 10.40 | 11.40 | 11.40 | -4.20% | 2,586 |
| Feb 27, 2026 | 13.40 | 13.40 | 11.90 | 11.90 | 11.90 | 2.59% | 3,100 |
| Feb 26, 2026 | 11.50 | 11.60 | 11.00 | 11.60 | 11.60 | -2.52% | 7,298 |
| Feb 25, 2026 | 11.20 | 11.90 | 9.60 | 11.90 | 11.90 | 3.48% | 5,465 |
| Feb 24, 2026 | 11.30 | 13.90 | 11.30 | 11.50 | 11.50 | 0.88% | 6,060 |
| Feb 23, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | 2,570 |
| Feb 20, 2026 | 12.10 | 12.90 | 11.40 | 11.40 | 11.40 | -5.79% | 17,837 |
| Feb 18, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | -1.63% | 634 |
| Feb 17, 2026 | 13.80 | 13.80 | 12.30 | 12.30 | 12.30 | 4.24% | 1,097 |
| Feb 16, 2026 | 12.60 | 13.40 | 10.00 | 11.80 | 11.80 | -5.60% | 20,041 |
| Feb 13, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 1.63% | 1,010 |
| Feb 12, 2026 | 12.70 | 13.00 | 12.00 | 12.30 | 12.30 | -6.11% | 5,846 |
| Feb 11, 2026 | 14.00 | 14.10 | 12.90 | 13.10 | 13.10 | -6.43% | 11,782 |
| Feb 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 28 |