Hunter Group ASA (OSL:HUNT)
Norway · Delayed Price · Currency is NOK 17.70
+0.72 (4.24%)
Oct 23, 2026, 4:29 PM CEST
Hunter Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.16 | 17.70 | 16.90 | 17.70 | 17.70 | 4.24% | 3,779,196 |
| Oct 22, 2026 | 17.40 | 17.56 | 16.78 | 16.98 | 16.98 | -0.70% | 3,617,685 |
| Oct 21, 2026 | 16.72 | 17.14 | 16.50 | 17.10 | 17.10 | 2.27% | 2,819,384 |
| Oct 20, 2026 | 16.40 | 16.90 | 15.00 | 16.72 | 16.72 | -0.59% | 4,146,216 |
| Oct 19, 2026 | 17.80 | 17.80 | 16.58 | 16.82 | 16.82 | -4.21% | 3,318,345 |
| Oct 16, 2026 | 15.86 | 17.96 | 15.50 | 17.56 | 17.56 | 7.20% | 6,380,499 |
| Oct 15, 2026 | 17.40 | 17.44 | 15.74 | 16.38 | 16.38 | -7.87% | 8,578,791 |
| Oct 14, 2026 | 18.48 | 18.86 | 17.48 | 17.78 | 17.78 | -3.79% | 4,087,315 |
| Oct 13, 2026 | 19.10 | 19.10 | 17.72 | 18.48 | 18.48 | -3.35% | 5,726,192 |
| Oct 12, 2026 | 19.58 | 20.10 | 19.12 | 19.12 | 19.12 | -2.94% | 4,814,248 |
| Oct 9, 2026 | 20.40 | 20.70 | 19.64 | 19.70 | 19.70 | -3.90% | 5,833,360 |
| Oct 8, 2026 | 20.25 | 21.10 | 19.62 | 20.50 | 20.50 | 0.99% | 5,226,055 |
| Oct 7, 2026 | 19.66 | 20.50 | 19.66 | 20.30 | 20.30 | 3.78% | 4,853,619 |
| Oct 6, 2026 | 19.30 | 19.66 | 18.90 | 19.56 | 19.56 | 2.41% | 3,607,654 |
| Oct 5, 2026 | 18.14 | 19.46 | 18.14 | 19.10 | 19.10 | 6.94% | 5,753,767 |
| Oct 2, 2026 | 18.00 | 18.24 | 17.64 | 17.86 | 17.86 | 0.90% | 1,912,256 |
| Oct 1, 2026 | 18.74 | 18.74 | 17.38 | 17.70 | 17.70 | -5.85% | 5,207,089 |
| Sep 30, 2026 | 17.94 | 18.80 | 17.66 | 18.80 | 18.80 | 6.33% | 4,949,277 |
| Sep 29, 2026 | 17.20 | 17.68 | 16.52 | 17.68 | 17.68 | 4.12% | 4,517,802 |
| Sep 28, 2026 | 16.96 | 19.10 | 16.96 | 18.48 | 16.98 | 8.71% | 7,942,477 |
| Sep 25, 2026 | 17.24 | 17.40 | 16.38 | 17.00 | 15.62 | -3.08% | 7,600,784 |
| Sep 24, 2026 | 17.66 | 18.48 | 17.02 | 17.54 | 16.12 | -1.13% | 6,949,685 |
| Sep 23, 2026 | 18.28 | 18.96 | 17.68 | 17.74 | 16.30 | -4.11% | 5,062,166 |
| Sep 22, 2026 | 20.65 | 20.85 | 17.54 | 18.50 | 17.00 | -10.84% | 15,307,756 |
| Sep 21, 2026 | 19.24 | 20.95 | 19.08 | 20.75 | 19.07 | 8.53% | 6,711,247 |
| Sep 18, 2026 | 18.76 | 19.24 | 18.02 | 19.12 | 17.57 | 3.69% | 5,502,449 |
| Sep 17, 2026 | 17.80 | 18.60 | 17.80 | 18.44 | 16.94 | 4.77% | 5,124,497 |
| Sep 16, 2026 | 16.70 | 17.60 | 16.10 | 17.60 | 16.17 | 3.04% | 6,552,941 |
| Sep 15, 2026 | 17.46 | 17.78 | 16.68 | 17.08 | 15.69 | -1.27% | 4,835,590 |
| Sep 14, 2026 | 17.30 | 18.10 | 16.20 | 17.30 | 15.90 | 2.98% | 9,874,994 |
| Sep 11, 2026 | 15.76 | 17.00 | 15.58 | 16.80 | 15.44 | 8.11% | 7,056,054 |
| Sep 10, 2026 | 14.42 | 15.72 | 14.38 | 15.54 | 14.28 | 8.07% | 4,901,269 |
| Sep 9, 2026 | 14.32 | 14.76 | 14.10 | 14.38 | 13.21 | 1.84% | 3,746,298 |
| Sep 8, 2026 | 14.10 | 14.36 | 13.80 | 14.12 | 12.97 | -1.67% | 4,734,323 |
| Sep 7, 2026 | 13.88 | 14.38 | 13.52 | 14.36 | 13.19 | 5.43% | 4,867,688 |
| Sep 4, 2026 | 13.30 | 13.74 | 13.04 | 13.62 | 12.51 | 4.29% | 4,851,226 |
| Sep 3, 2026 | 12.52 | 13.10 | 12.46 | 13.06 | 12.00 | 5.32% | 4,750,486 |
| Sep 2, 2026 | 12.60 | 13.30 | 12.22 | 12.40 | 11.39 | -0.64% | 4,126,694 |
| Sep 1, 2026 | 12.24 | 12.48 | 11.70 | 12.48 | 11.47 | 3.14% | 2,846,719 |
| Aug 31, 2026 | 12.30 | 12.30 | 11.52 | 12.10 | 11.12 | 1.00% | 3,167,699 |
| Aug 28, 2026 | 11.40 | 12.70 | 11.28 | 11.98 | 11.01 | 4.72% | 8,417,137 |
| Aug 27, 2026 | 11.00 | 11.56 | 10.38 | 11.44 | 10.51 | 7.92% | 7,524,933 |
| Aug 26, 2026 | 11.40 | 11.40 | 10.32 | 10.60 | 9.74 | -5.86% | 4,624,444 |
| Aug 25, 2026 | 11.30 | 11.70 | 11.10 | 11.26 | 10.35 | -1.23% | 2,887,280 |
| Aug 24, 2026 | 10.60 | 11.44 | 10.56 | 11.40 | 10.47 | 9.20% | 5,132,454 |
| Aug 21, 2026 | 9.88 | 10.46 | 9.64 | 10.44 | 9.59 | 5.99% | 2,814,960 |
| Aug 20, 2026 | 9.85 | 9.89 | 9.60 | 9.85 | 9.05 | 0.82% | 2,049,636 |
| Aug 19, 2026 | 9.63 | 9.92 | 9.60 | 9.77 | 8.98 | 2.73% | 2,294,258 |
| Aug 18, 2026 | 9.72 | 9.90 | 9.46 | 9.51 | 8.74 | -1.76% | 1,352,053 |
| Aug 17, 2026 | 9.60 | 9.97 | 9.53 | 9.68 | 8.89 | 2.98% | 1,908,025 |