Hunter Group ASA (OSL:HUNT)
Norway · Delayed Price · Currency is NOK 17.00
-0.54 (-3.08%)
Sep 25, 2026, 4:27 PM CET
Hunter Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17.24 | 17.40 | 16.38 | 17.00 | 17.00 | -3.08% | 7,600,784 |
| Sep 24, 2026 | 17.66 | 18.48 | 17.02 | 17.54 | 17.54 | -1.13% | 6,949,685 |
| Sep 23, 2026 | 18.28 | 18.96 | 17.68 | 17.74 | 17.74 | -4.11% | 5,062,166 |
| Sep 22, 2026 | 20.65 | 20.85 | 17.54 | 18.50 | 18.50 | -10.84% | 15,307,756 |
| Sep 21, 2026 | 19.24 | 20.95 | 19.08 | 20.75 | 20.75 | 8.53% | 6,711,247 |
| Sep 18, 2026 | 18.76 | 19.24 | 18.02 | 19.12 | 19.12 | 3.69% | 5,502,449 |
| Sep 17, 2026 | 17.80 | 18.60 | 17.80 | 18.44 | 18.44 | 4.77% | 5,124,497 |
| Sep 16, 2026 | 16.70 | 17.60 | 16.10 | 17.60 | 17.60 | 3.04% | 6,552,941 |
| Sep 15, 2026 | 17.46 | 17.78 | 16.68 | 17.08 | 17.08 | -1.27% | 4,835,590 |
| Sep 14, 2026 | 17.30 | 18.10 | 16.20 | 17.30 | 17.30 | 2.98% | 9,874,994 |
| Sep 11, 2026 | 15.76 | 17.00 | 15.58 | 16.80 | 16.80 | 8.11% | 7,056,054 |
| Sep 10, 2026 | 14.42 | 15.72 | 14.38 | 15.54 | 15.54 | 8.07% | 4,901,269 |
| Sep 9, 2026 | 14.32 | 14.76 | 14.10 | 14.38 | 14.38 | 1.84% | 3,746,298 |
| Sep 8, 2026 | 14.10 | 14.36 | 13.80 | 14.12 | 14.12 | -1.67% | 4,734,323 |
| Sep 7, 2026 | 13.88 | 14.38 | 13.52 | 14.36 | 14.36 | 5.43% | 4,867,688 |
| Sep 4, 2026 | 13.30 | 13.74 | 13.04 | 13.62 | 13.62 | 4.29% | 4,851,226 |
| Sep 3, 2026 | 12.52 | 13.10 | 12.46 | 13.06 | 13.06 | 5.32% | 4,750,486 |
| Sep 2, 2026 | 12.60 | 13.30 | 12.22 | 12.40 | 12.40 | -0.64% | 4,126,694 |
| Sep 1, 2026 | 12.24 | 12.48 | 11.70 | 12.48 | 12.48 | 3.14% | 2,846,719 |
| Aug 31, 2026 | 12.30 | 12.30 | 11.52 | 12.10 | 12.10 | 1.00% | 3,167,699 |
| Aug 28, 2026 | 11.40 | 12.70 | 11.28 | 11.98 | 11.98 | 4.72% | 8,417,137 |
| Aug 27, 2026 | 11.00 | 11.56 | 10.38 | 11.44 | 11.44 | 7.92% | 7,524,933 |
| Aug 26, 2026 | 11.40 | 11.40 | 10.32 | 10.60 | 10.60 | -5.86% | 4,624,444 |
| Aug 25, 2026 | 11.30 | 11.70 | 11.10 | 11.26 | 11.26 | -1.23% | 2,887,280 |
| Aug 24, 2026 | 10.60 | 11.44 | 10.56 | 11.40 | 11.40 | 9.20% | 5,132,454 |
| Aug 21, 2026 | 9.88 | 10.46 | 9.64 | 10.44 | 10.44 | 5.99% | 2,814,960 |
| Aug 20, 2026 | 9.85 | 9.89 | 9.60 | 9.85 | 9.85 | 0.82% | 2,049,636 |
| Aug 19, 2026 | 9.63 | 9.92 | 9.60 | 9.77 | 9.77 | 2.73% | 2,294,258 |
| Aug 18, 2026 | 9.72 | 9.90 | 9.46 | 9.51 | 9.51 | -1.76% | 1,352,053 |
| Aug 17, 2026 | 9.60 | 9.97 | 9.53 | 9.68 | 9.68 | 2.98% | 1,908,025 |
| Aug 14, 2026 | 9.59 | 9.74 | 9.39 | 9.40 | 9.40 | -1.05% | 2,176,878 |
| Aug 13, 2026 | 9.24 | 9.58 | 9.21 | 9.50 | 9.50 | 3.83% | 2,206,066 |
| Aug 12, 2026 | 9.20 | 9.55 | 8.95 | 9.15 | 9.15 | 1.22% | 2,543,668 |
| Aug 11, 2026 | 8.95 | 9.28 | 8.78 | 9.04 | 9.04 | 0.56% | 2,458,864 |
| Aug 10, 2026 | 8.51 | 9.03 | 8.33 | 8.99 | 8.99 | 4.53% | 3,272,384 |
| Aug 7, 2026 | 8.66 | 8.87 | 8.57 | 8.60 | 8.60 | -0.92% | 1,766,923 |
| Aug 6, 2026 | 8.17 | 8.68 | 8.10 | 8.68 | 8.68 | 6.77% | 1,037,055 |
| Aug 5, 2026 | 8.50 | 8.52 | 8.11 | 8.13 | 8.13 | -4.01% | 1,488,556 |
| Aug 4, 2026 | 8.69 | 8.83 | 8.43 | 8.47 | 8.47 | -2.31% | 1,262,081 |
| Aug 3, 2026 | 8.78 | 8.99 | 8.56 | 8.67 | 8.67 | -0.91% | 2,066,109 |
| Jul 31, 2026 | 8.96 | 9.23 | 8.75 | 8.75 | 8.75 | -1.69% | 3,361,343 |
| Jul 30, 2026 | 8.90 | 8.97 | 8.66 | 8.90 | 8.90 | 0.11% | 1,336,165 |
| Jul 29, 2026 | 8.60 | 8.98 | 8.57 | 8.89 | 8.89 | 2.66% | 1,906,356 |
| Jul 28, 2026 | 8.45 | 8.73 | 8.13 | 8.66 | 8.66 | 2.97% | 973,231 |
| Jul 27, 2026 | 8.46 | 8.60 | 8.30 | 8.41 | 8.41 | -1.87% | 1,071,490 |
| Jul 24, 2026 | 8.65 | 8.79 | 8.46 | 8.57 | 8.57 | -0.35% | 969,361 |
| Jul 23, 2026 | 8.89 | 8.91 | 8.41 | 8.60 | 8.60 | -1.71% | 1,055,879 |
| Jul 22, 2026 | 8.80 | 8.96 | 8.64 | 8.75 | 8.75 | 0.11% | 1,688,919 |
| Jul 21, 2026 | 8.18 | 8.74 | 8.18 | 8.74 | 8.74 | 6.85% | 2,086,048 |
| Jul 20, 2026 | 8.15 | 8.33 | 7.79 | 8.18 | 8.18 | 1.74% | 1,333,875 |