Hunter Group ASA (OSL:HUNT)
Norway · Delayed Price · Currency is NOK 1.998
+0.012 (0.60%)
At close: Dec 5, 2025
Hunter Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | 0.60% | 1,627,276 |
| Dec 4, 2025 | 2.00 | 2.04 | 1.91 | 1.99 | 1.99 | -0.30% | 2,086,610 |
| Dec 3, 2025 | 1.86 | 2.06 | 1.86 | 1.99 | 1.99 | 3.75% | 3,764,815 |
| Dec 2, 2025 | 2.01 | 2.01 | 1.84 | 1.92 | 1.92 | -6.34% | 4,201,717 |
| Dec 1, 2025 | 2.10 | 2.14 | 1.95 | 2.05 | 2.05 | -12.77% | 6,681,324 |
| Nov 28, 2025 | 2.26 | 2.38 | 2.14 | 2.35 | 2.05 | 7.06% | 13,026,900 |
| Nov 27, 2025 | 1.95 | 2.20 | 1.89 | 2.20 | 1.91 | 26.88% | 19,631,250 |
| Nov 26, 2025 | 1.67 | 1.73 | 1.65 | 1.73 | 1.51 | 3.22% | 1,217,509 |
| Nov 25, 2025 | 1.70 | 1.78 | 1.67 | 1.68 | 1.46 | -0.36% | 3,092,416 |
| Nov 24, 2025 | 1.72 | 1.75 | 1.66 | 1.68 | 1.47 | -2.21% | 1,655,404 |
| Nov 21, 2025 | 1.58 | 1.74 | 1.58 | 1.72 | 1.50 | 5.52% | 3,099,522 |
| Nov 20, 2025 | 1.53 | 1.64 | 1.53 | 1.63 | 1.42 | 3.95% | 1,655,407 |
| Nov 19, 2025 | 1.63 | 1.64 | 1.53 | 1.57 | 1.37 | -2.00% | 1,801,090 |
| Nov 18, 2025 | 1.58 | 1.60 | 1.53 | 1.60 | 1.40 | 0.76% | 2,591,746 |
| Nov 17, 2025 | 1.66 | 1.66 | 1.56 | 1.59 | 1.39 | -1.98% | 2,825,116 |
| Nov 14, 2025 | 1.59 | 1.63 | 1.53 | 1.62 | 1.41 | 3.58% | 3,265,933 |
| Nov 13, 2025 | 1.50 | 1.56 | 1.48 | 1.56 | 1.36 | 7.86% | 5,368,104 |
| Nov 12, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.26 | 2.84% | 1,004,420 |
| Nov 11, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.23 | -0.28% | 656,683 |
| Nov 10, 2025 | 1.41 | 1.45 | 1.38 | 1.41 | 1.23 | -0.84% | 1,279,860 |
| Nov 7, 2025 | 1.40 | 1.48 | 1.40 | 1.43 | 1.24 | -1.66% | 569,446 |
| Nov 6, 2025 | 1.40 | 1.48 | 1.40 | 1.45 | 1.26 | 2.98% | 1,742,265 |
| Nov 5, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.23 | -2.22% | 1,205,960 |
| Nov 4, 2025 | 1.48 | 1.52 | 1.43 | 1.44 | 1.26 | -4.26% | 1,967,014 |
| Nov 3, 2025 | 1.56 | 1.56 | 1.46 | 1.50 | 1.31 | -2.97% | 3,152,989 |
| Oct 31, 2025 | 1.50 | 1.57 | 1.46 | 1.55 | 1.35 | 2.24% | 2,566,184 |
| Oct 30, 2025 | 1.48 | 1.55 | 1.46 | 1.52 | 1.32 | 4.55% | 4,877,507 |
| Oct 29, 2025 | 1.41 | 1.47 | 1.39 | 1.45 | 1.26 | 3.42% | 3,276,130 |
| Oct 28, 2025 | 1.37 | 1.44 | 1.37 | 1.40 | 1.22 | 1.45% | 952,459 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.21 | 0.73% | 744,819 |
| Oct 24, 2025 | 1.35 | 1.40 | 1.34 | 1.37 | 1.20 | -0.58% | 1,508,945 |
| Oct 23, 2025 | 1.33 | 1.44 | 1.33 | 1.38 | 1.20 | 3.76% | 3,378,520 |
| Oct 22, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.16 | 0.30% | 470,081 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.16 | -1.78% | 521,819 |
| Oct 20, 2025 | 1.38 | 1.40 | 1.33 | 1.35 | 1.18 | 0.75% | 2,036,088 |
| Oct 17, 2025 | 1.37 | 1.37 | 1.30 | 1.34 | 1.17 | -2.47% | 780,825 |
| Oct 16, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.20 | 1.03% | 801,830 |
| Oct 15, 2025 | 1.28 | 1.37 | 1.28 | 1.36 | 1.19 | 4.62% | 1,429,117 |
| Oct 14, 2025 | 1.32 | 1.34 | 1.27 | 1.30 | 1.13 | -3.70% | 2,555,971 |
| Oct 13, 2025 | 1.29 | 1.37 | 1.28 | 1.35 | 1.18 | 4.98% | 4,478,486 |
| Oct 10, 2025 | 1.25 | 1.33 | 1.22 | 1.29 | 1.12 | 5.41% | 6,508,492 |
| Oct 9, 2025 | 1.15 | 1.25 | 1.15 | 1.22 | 1.06 | 4.81% | 3,987,931 |
| Oct 8, 2025 | 1.15 | 1.22 | 1.11 | 1.16 | 1.02 | -3.64% | 1,513,513 |
| Oct 7, 2025 | 1.27 | 1.27 | 1.18 | 1.21 | 1.05 | -4.73% | 2,566,896 |
| Oct 6, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.11 | -1.71% | 1,937,921 |
| Oct 3, 2025 | 1.30 | 1.34 | 1.26 | 1.29 | 1.13 | -0.46% | 1,886,611 |
| Oct 2, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.13 | 1.89% | 1,218,106 |
| Oct 1, 2025 | 1.29 | 1.31 | 1.26 | 1.27 | 1.11 | -3.34% | 1,376,823 |
| Sep 30, 2025 | 1.33 | 1.37 | 1.28 | 1.32 | 1.15 | -1.64% | 2,737,063 |
| Sep 29, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.17 | -1.62% | 1,527,715 |