Skip to main content
logo
Hunter Group ASA (OSL:HUNT)
Norway flag Norway · Delayed Price · Currency is NOK
3.890
+0.280 (7.76%)
Feb 23, 2026, 3:59 PM CET

Hunter Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20263.673.743.603.72-3.05%931,153
Feb 20, 20263.493.703.453.613.616.49%4,678,530
Feb 19, 20263.083.433.033.393.3911.88%4,451,453
Feb 18, 20262.803.062.803.033.038.80%3,782,031
Feb 17, 20262.722.792.712.792.792.20%2,402,205
Feb 16, 20262.762.762.672.732.730.93%998,588
Feb 13, 20262.692.712.572.702.700.19%1,631,344
Feb 12, 20262.682.772.682.702.700.19%1,086,930
Feb 11, 20262.652.742.642.692.691.89%1,336,546
Feb 10, 20262.802.802.642.642.64-5.71%1,724,380
Feb 9, 20262.672.802.672.802.805.66%2,418,627
Feb 6, 20262.722.732.602.652.65-1.49%2,462,166
Feb 5, 20262.612.752.602.692.693.86%2,874,888
Feb 4, 20262.572.612.482.592.590.78%1,762,122
Feb 3, 20262.492.602.482.572.576.20%3,262,626
Feb 2, 20262.312.462.302.422.422.76%1,125,637
Jan 30, 20262.202.362.192.362.366.08%2,239,885
Jan 29, 20262.202.292.182.222.220.91%1,101,532
Jan 28, 20262.262.302.182.202.20-3.30%1,794,075
Jan 27, 20262.322.322.252.282.28-0.66%1,987,670
Jan 26, 20262.262.322.242.292.291.78%2,249,706
Jan 23, 20262.242.272.182.252.250.67%1,072,602
Jan 22, 20262.342.342.232.242.24-2.19%1,944,596
Jan 21, 20262.272.352.222.292.29-0.22%1,846,269
Jan 20, 20262.352.362.262.292.29-2.55%1,583,712
Jan 19, 20262.382.382.262.352.35-0.42%2,199,503
Jan 16, 20262.352.372.312.362.362.83%2,288,745
Jan 15, 20262.382.402.272.302.30-4.38%3,199,145
Jan 14, 20262.262.402.202.402.408.11%6,740,101
Jan 13, 20262.062.222.012.222.224.72%3,019,742
Jan 12, 20262.182.262.082.122.12-2.53%1,567,016
Jan 9, 20262.232.272.142.182.180.69%4,837,156
Jan 8, 20261.952.231.952.162.1610.43%5,684,229
Jan 7, 20261.741.981.701.961.9613.06%7,012,292
Jan 6, 20261.691.761.671.731.731.76%2,542,681
Jan 5, 20261.651.721.601.701.702.53%2,911,583
Jan 2, 20261.781.781.621.661.66-6.54%5,144,010
Dec 30, 20251.761.791.751.771.770.57%977,919
Dec 29, 20251.801.871.741.761.760.80%2,880,495
Dec 23, 20251.851.851.701.751.75-9.23%10,700,781
Dec 22, 20252.002.041.911.931.93-2.53%2,974,374
Dec 19, 20252.152.181.961.981.98-10.70%4,079,195
Dec 18, 20252.302.302.192.222.22-2.42%1,640,819
Dec 17, 20252.302.302.232.272.27-0.44%1,281,915
Dec 16, 20252.222.302.152.282.283.17%1,705,801
Dec 15, 20252.202.302.182.212.211.61%2,132,119
Dec 12, 20252.102.182.082.182.185.58%1,604,554
Dec 11, 20251.982.111.952.062.064.89%1,994,735
Dec 10, 20252.092.091.961.961.96-3.49%1,161,242
Dec 9, 20252.072.121.982.042.04-1.21%2,171,498