Hunter Group ASA (OSL:HUNT)
Norway · Delayed Price · Currency is NOK 1.290
-0.006 (-0.46%)
Oct 3, 2025, 4:18 PM CET
Hunter Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.30 | 1.34 | 1.26 | 1.29 | 1.29 | -0.77% | 1,886,611 |
| Oct 2, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 1,218,106 |
| Oct 1, 2025 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -3.79% | 1,376,823 |
| Sep 30, 2025 | 1.33 | 1.37 | 1.28 | 1.32 | 1.32 | -1.49% | 2,737,063 |
| Sep 29, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | 1,527,715 |
| Sep 26, 2025 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | 0.74% | 2,535,305 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.31 | 1.35 | 1.35 | -3.57% | 2,418,258 |
| Sep 24, 2025 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 972,176 |
| Sep 23, 2025 | 1.32 | 1.43 | 1.30 | 1.43 | 1.43 | 5.93% | 2,706,830 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.28 | 1.35 | 1.35 | -2.17% | 3,883,953 |
| Sep 19, 2025 | 1.40 | 1.45 | 1.37 | 1.38 | 1.38 | - | 1,869,479 |
| Sep 18, 2025 | 1.48 | 1.48 | 1.34 | 1.38 | 1.38 | -6.12% | 3,050,314 |
| Sep 17, 2025 | 1.53 | 1.58 | 1.39 | 1.47 | 1.47 | 0.68% | 6,425,896 |
| Sep 16, 2025 | 1.45 | 1.53 | 1.37 | 1.46 | 1.46 | -2.67% | 8,812,715 |
| Sep 15, 2025 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | 9.49% | 8,037,876 |
| Sep 12, 2025 | 1.31 | 1.41 | 1.30 | 1.37 | 1.37 | 7.87% | 6,654,933 |
| Sep 11, 2025 | 1.20 | 1.32 | 1.17 | 1.27 | 1.27 | 4.96% | 8,224,917 |
| Sep 10, 2025 | 1.14 | 1.23 | 1.12 | 1.21 | 1.21 | 2.54% | 1,743,153 |
| Sep 9, 2025 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 1,888,611 |
| Sep 8, 2025 | 1.16 | 1.25 | 1.15 | 1.20 | 1.20 | 6.19% | 6,787,189 |
| Sep 5, 2025 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 7.62% | 3,347,533 |
| Sep 4, 2025 | 1.04 | 1.09 | 0.99 | 1.05 | 1.05 | 1.94% | 2,308,692 |
| Sep 3, 2025 | 0.92 | 1.10 | 0.92 | 1.03 | 1.03 | 8.99% | 3,974,688 |
| Sep 2, 2025 | 0.94 | 1.02 | 0.93 | 0.95 | 0.95 | -4.45% | 1,591,442 |
| Sep 1, 2025 | 0.93 | 1.05 | 0.93 | 0.99 | 0.99 | 1.44% | 2,939,785 |
| Aug 29, 2025 | 0.92 | 0.99 | 0.91 | 0.98 | 0.98 | 7.97% | 3,635,135 |
| Aug 28, 2025 | 0.90 | 0.93 | 0.86 | 0.90 | 0.90 | 5.12% | 3,725,193 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -1.60% | 834,701 |
| Aug 26, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -2.78% | 607,101 |
| Aug 25, 2025 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | 1.93% | 839,020 |
| Aug 22, 2025 | 0.84 | 0.94 | 0.84 | 0.88 | 0.88 | 8.10% | 4,854,454 |
| Aug 21, 2025 | 0.75 | 0.82 | 0.72 | 0.82 | 0.82 | 16.43% | 1,929,326 |
| Aug 20, 2025 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | -1.13% | 839,756 |
| Aug 19, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -5.47% | 641,148 |
| Aug 18, 2025 | 0.72 | 0.75 | 0.70 | 0.75 | 0.75 | 4.03% | 393,260 |
| Aug 15, 2025 | 0.76 | 0.77 | 0.71 | 0.72 | 0.72 | -6.37% | 872,415 |
| Aug 14, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -2.29% | 1,018,430 |
| Aug 13, 2025 | 0.87 | 0.87 | 0.78 | 0.79 | 0.79 | -2.84% | 444,227 |
| Aug 12, 2025 | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -4.03% | 1,024,282 |
| Aug 11, 2025 | 0.92 | 0.92 | 0.83 | 0.84 | 0.84 | -8.76% | 525,372 |
| Aug 8, 2025 | 0.88 | 0.93 | 0.84 | 0.93 | 0.93 | 3.58% | 2,122,010 |
| Aug 7, 2025 | 0.87 | 0.91 | 0.83 | 0.89 | 0.89 | 2.53% | 1,447,418 |
| Aug 6, 2025 | 0.92 | 0.95 | 0.87 | 0.87 | 0.87 | -3.22% | 1,224,587 |
| Aug 5, 2025 | 0.84 | 0.94 | 0.82 | 0.90 | 0.90 | 14.65% | 2,081,328 |
| Aug 4, 2025 | 0.75 | 0.89 | 0.75 | 0.79 | 0.79 | 4.11% | 1,193,306 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -2.08% | 264,981 |
| Jul 31, 2025 | 0.78 | 0.79 | 0.74 | 0.77 | 0.77 | -0.65% | 868,704 |
| Jul 30, 2025 | 0.83 | 0.85 | 0.78 | 0.78 | 0.78 | -6.06% | 1,187,992 |
| Jul 29, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -2.94% | 546,900 |
| Jul 28, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.23% | 263,040 |