Skip to main content
Hunter Group ASA (OSL:HUNT)
Norway flag Norway · Delayed Price · Currency is NOK
16.38
+0.54 (3.41%)
Nov 13, 2026, 4:26 PM CET

Hunter Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.0616.6815.7416.3816.383.41%3,445,401
Nov 12, 202616.4016.4015.6015.8415.84-2.22%2,000,015
Nov 11, 202615.5016.2015.4016.2016.204.65%2,865,751
Nov 10, 202615.9816.0015.3015.4815.48-6.75%4,450,842
Nov 9, 202615.8817.4015.8816.6016.605.20%5,107,392
Nov 6, 202616.7217.1015.7815.7815.78-7.18%3,340,192
Nov 5, 202616.6017.5015.7017.0017.00-2.19%4,444,924
Nov 4, 202618.2018.7017.3217.3817.38-3.98%2,918,741
Nov 3, 202617.5218.2017.1418.1018.102.26%3,488,149
Nov 2, 202617.4019.1017.4017.7017.701.61%6,266,244
Oct 30, 202617.2817.4816.8417.4217.420.58%3,226,843
Oct 29, 202617.3017.4816.9217.3217.320.70%2,218,412
Oct 28, 202616.4017.3416.4017.2017.205.39%3,605,844
Oct 27, 202618.1418.3016.3216.3216.32-10.03%6,749,558
Oct 26, 202617.6418.7417.4018.1418.142.49%3,630,581
Oct 23, 202617.1617.7016.9017.7017.704.24%3,779,196
Oct 22, 202617.4017.5616.7816.9816.98-0.70%3,617,685
Oct 21, 202616.7217.1416.5017.1017.102.27%2,819,384
Oct 20, 202616.4016.9015.0016.7216.72-0.59%4,146,216
Oct 19, 202617.8017.8016.5816.8216.82-4.21%3,318,345
Oct 16, 202615.8617.9615.5017.5617.567.20%6,380,499
Oct 15, 202617.4017.4415.7416.3816.38-7.87%8,578,791
Oct 14, 202618.4818.8617.4817.7817.78-3.79%4,087,315
Oct 13, 202619.1019.1017.7218.4818.48-3.35%5,726,192
Oct 12, 202619.5820.1019.1219.1219.12-2.94%4,814,248
Oct 9, 202620.4020.7019.6419.7019.70-3.90%5,833,360
Oct 8, 202620.2521.1019.6220.5020.500.99%5,226,055
Oct 7, 202619.6620.5019.6620.3020.303.78%4,853,619
Oct 6, 202619.3019.6618.9019.5619.562.41%3,607,654
Oct 5, 202618.1419.4618.1419.1019.106.94%5,753,767
Oct 2, 202618.0018.2417.6417.8617.860.90%1,912,256
Oct 1, 202618.7418.7417.3817.7017.70-5.85%5,207,089
Sep 30, 202617.9418.8017.6618.8018.806.33%4,949,277
Sep 29, 202617.2017.6816.5217.6817.684.12%4,517,802
Sep 28, 202616.9619.1016.9618.4816.988.71%7,942,477
Sep 25, 202617.2417.4016.3817.0015.62-3.08%7,600,784
Sep 24, 202617.6618.4817.0217.5416.12-1.13%6,949,685
Sep 23, 202618.2818.9617.6817.7416.30-4.11%5,062,166
Sep 22, 202620.6520.8517.5418.5017.00-10.84%15,307,756
Sep 21, 202619.2420.9519.0820.7519.078.53%6,711,247
Sep 18, 202618.7619.2418.0219.1217.573.69%5,502,449
Sep 17, 202617.8018.6017.8018.4416.944.77%5,124,497
Sep 16, 202616.7017.6016.1017.6016.173.04%6,552,941
Sep 15, 202617.4617.7816.6817.0815.69-1.27%4,835,590
Sep 14, 202617.3018.1016.2017.3015.902.98%9,874,994
Sep 11, 202615.7617.0015.5816.8015.448.11%7,056,054
Sep 10, 202614.4215.7214.3815.5414.288.07%4,901,269
Sep 9, 202614.3214.7614.1014.3813.211.84%3,746,298
Sep 8, 202614.1014.3613.8014.1212.97-1.67%4,734,323
Sep 7, 202613.8814.3813.5214.3613.195.43%4,867,688