Skip to main content
logo
Hunter Group ASA (OSL:HUNT)
Norway flag Norway · Delayed Price · Currency is NOK
2.520
+0.100 (4.13%)
Feb 3, 2026, 10:59 AM CET

Hunter Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20262.312.432.302.43-3.18%983,657
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
Dec 8, 20251.962.091.952.062.063.10%1,593,457
Dec 5, 20252.002.021.972.002.000.60%1,627,276
Dec 4, 20252.002.041.911.991.99-0.30%2,086,610
Dec 3, 20251.862.061.861.991.993.75%3,764,815
Dec 2, 20252.012.011.841.921.92-6.34%4,201,717
Dec 1, 20252.102.141.952.052.05-12.77%6,681,324
Nov 28, 20252.262.382.142.352.057.06%13,026,900
Nov 27, 20251.952.201.892.201.9126.88%19,631,250
Nov 26, 20251.671.731.651.731.513.22%1,217,509
Nov 25, 20251.701.781.671.681.46-0.36%3,092,416
Nov 24, 20251.721.751.661.681.47-2.21%1,655,404
Nov 21, 20251.581.741.581.721.505.52%3,099,522
Nov 20, 20251.531.641.531.631.423.95%1,655,407
Nov 19, 20251.631.641.531.571.37-2.00%1,801,090
Nov 18, 20251.581.601.531.601.400.76%2,591,746