Hunter Group ASA (OSL:HUNT)
Norway · Delayed Price · Currency is NOK 2.220
+0.100 (4.72%)
At close: Jan 13, 2026
Hunter Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 2.06 | 2.22 | 2.01 | 2.22 | 2.22 | 4.72% | 3,019,742 |
| Jan 12, 2026 | 2.18 | 2.26 | 2.08 | 2.12 | 2.12 | -2.53% | 1,567,016 |
| Jan 9, 2026 | 2.23 | 2.27 | 2.14 | 2.18 | 2.18 | 0.69% | 4,837,156 |
| Jan 8, 2026 | 1.95 | 2.23 | 1.95 | 2.16 | 2.16 | 10.43% | 5,684,229 |
| Jan 7, 2026 | 1.74 | 1.98 | 1.70 | 1.96 | 1.96 | 13.06% | 7,012,292 |
| Jan 6, 2026 | 1.69 | 1.76 | 1.67 | 1.73 | 1.73 | 1.76% | 2,542,681 |
| Jan 5, 2026 | 1.65 | 1.72 | 1.60 | 1.70 | 1.70 | 2.53% | 2,911,583 |
| Jan 2, 2026 | 1.78 | 1.78 | 1.62 | 1.66 | 1.66 | -6.54% | 5,144,010 |
| Dec 30, 2025 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 977,919 |
| Dec 29, 2025 | 1.80 | 1.87 | 1.74 | 1.76 | 1.76 | 0.80% | 2,880,495 |
| Dec 23, 2025 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | -9.23% | 10,700,781 |
| Dec 22, 2025 | 2.00 | 2.04 | 1.91 | 1.93 | 1.93 | -2.53% | 2,974,374 |
| Dec 19, 2025 | 2.15 | 2.18 | 1.96 | 1.98 | 1.98 | -10.70% | 4,079,195 |
| Dec 18, 2025 | 2.30 | 2.30 | 2.19 | 2.22 | 2.22 | -2.42% | 1,640,819 |
| Dec 17, 2025 | 2.30 | 2.30 | 2.23 | 2.27 | 2.27 | -0.44% | 1,281,915 |
| Dec 16, 2025 | 2.22 | 2.30 | 2.15 | 2.28 | 2.28 | 3.17% | 1,705,801 |
| Dec 15, 2025 | 2.20 | 2.30 | 2.18 | 2.21 | 2.21 | 1.61% | 2,132,119 |
| Dec 12, 2025 | 2.10 | 2.18 | 2.08 | 2.18 | 2.18 | 5.58% | 1,604,554 |
| Dec 11, 2025 | 1.98 | 2.11 | 1.95 | 2.06 | 2.06 | 4.89% | 1,994,735 |
| Dec 10, 2025 | 2.09 | 2.09 | 1.96 | 1.96 | 1.96 | -3.49% | 1,161,242 |
| Dec 9, 2025 | 2.07 | 2.12 | 1.98 | 2.04 | 2.04 | -1.21% | 2,171,498 |
| Dec 8, 2025 | 1.96 | 2.09 | 1.95 | 2.06 | 2.06 | 3.10% | 1,593,457 |
| 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 |