Hunter Group ASA (OSL:HUNT)
Norway · Delayed Price · Currency is NOK 8.47
-0.20 (-2.31%)
Aug 4, 2026, 4:25 PM CET
Hunter Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 8.18 | 8.25 | 7.94 | 8.04 | 8.04 | -2.78% | 1,541,493 |
| Jul 16, 2026 | 8.43 | 8.43 | 8.06 | 8.27 | 8.27 | -1.55% | 1,744,099 |
| Jul 15, 2026 | 8.80 | 9.13 | 8.39 | 8.40 | 8.40 | -4.00% | 2,792,468 |
| Jul 14, 2026 | 8.29 | 8.95 | 8.16 | 8.75 | 8.75 | 7.10% | 3,483,528 |
| Jul 13, 2026 | 8.19 | 8.39 | 7.87 | 8.17 | 8.17 | 0.99% | 1,173,846 |
| Jul 10, 2026 | 8.08 | 8.29 | 7.65 | 8.09 | 8.09 | 2.15% | 2,675,561 |
| Jul 9, 2026 | 8.52 | 8.52 | 7.92 | 7.92 | 7.92 | -5.49% | 2,188,901 |
| Jul 8, 2026 | 8.36 | 8.79 | 8.11 | 8.38 | 8.38 | 3.97% | 4,465,006 |
| Jul 7, 2026 | 7.64 | 8.28 | 7.54 | 8.06 | 8.06 | 4.81% | 3,650,348 |
| Jul 6, 2026 | 7.78 | 7.79 | 7.28 | 7.69 | 7.69 | 0.65% | 1,855,952 |
| Jul 3, 2026 | 7.42 | 7.74 | 7.40 | 7.64 | 7.64 | 3.24% | 1,801,327 |
| Jul 2, 2026 | 7.10 | 7.45 | 6.70 | 7.40 | 7.40 | 4.96% | 2,966,926 |
| Jul 1, 2026 | 7.48 | 7.48 | 6.93 | 7.05 | 7.05 | -3.69% | 2,258,706 |
| Jun 30, 2026 | 8.20 | 8.20 | 6.98 | 7.32 | 7.32 | -6.87% | 6,160,282 |
| Jun 29, 2026 | 9.10 | 9.54 | 8.53 | 9.11 | 7.86 | 1.22% | 3,423,399 |
| Jun 26, 2026 | 9.21 | 9.21 | 8.35 | 9.00 | 7.77 | -4.26% | 5,035,846 |
| Jun 25, 2026 | 10.50 | 10.58 | 9.25 | 9.40 | 8.11 | -12.80% | 8,172,577 |
| Jun 24, 2026 | 10.46 | 10.90 | 10.16 | 10.78 | 9.30 | 4.86% | 4,049,222 |
| Jun 23, 2026 | 10.10 | 10.50 | 9.82 | 10.28 | 8.87 | 3.01% | 4,314,730 |
| Jun 22, 2026 | 9.20 | 10.00 | 9.12 | 9.98 | 8.61 | 9.67% | 4,300,709 |
| Jun 19, 2026 | 9.16 | 9.29 | 9.06 | 9.10 | 7.85 | 1.34% | 951,195 |
| Jun 18, 2026 | 9.26 | 9.29 | 8.76 | 8.98 | 7.75 | -2.29% | 1,364,913 |
| Jun 17, 2026 | 8.95 | 9.25 | 8.65 | 9.19 | 7.93 | 3.03% | 2,104,977 |
| Jun 16, 2026 | 9.39 | 9.49 | 8.82 | 8.92 | 7.70 | -4.19% | 3,847,481 |
| Jun 15, 2026 | 9.05 | 9.49 | 8.94 | 9.31 | 8.03 | 5.20% | 7,467,758 |
| Jun 12, 2026 | 8.72 | 9.02 | 8.41 | 8.85 | 7.64 | 0.45% | 3,035,017 |
| Jun 11, 2026 | 8.61 | 8.99 | 8.61 | 8.81 | 7.60 | 4.14% | 4,139,554 |
| Jun 10, 2026 | 8.43 | 8.60 | 8.10 | 8.46 | 7.30 | 2.55% | 3,257,298 |
| Jun 9, 2026 | 8.47 | 8.62 | 7.92 | 8.25 | 7.12 | -4.07% | 4,577,293 |
| Jun 8, 2026 | 8.24 | 8.70 | 8.11 | 8.60 | 7.42 | 6.17% | 6,580,458 |
| Jun 5, 2026 | 7.90 | 8.23 | 7.86 | 8.10 | 6.99 | 2.53% | 5,009,192 |
| Jun 4, 2026 | 7.99 | 7.99 | 7.59 | 7.90 | 6.82 | 1.54% | 2,663,798 |
| Jun 3, 2026 | 7.29 | 7.85 | 7.18 | 7.78 | 6.71 | 8.06% | 8,268,378 |
| Jun 2, 2026 | 6.91 | 7.36 | 6.90 | 7.20 | 6.21 | 2.86% | 3,716,759 |
| Jun 1, 2026 | 7.10 | 7.48 | 6.98 | 7.00 | 6.04 | 0.29% | 5,098,273 |
| May 29, 2026 | 7.40 | 7.55 | 6.76 | 6.98 | 6.02 | -9.82% | 9,356,260 |
| May 28, 2026 | 7.20 | 7.99 | 6.60 | 7.74 | 6.68 | 11.37% | 13,213,680 |
| May 27, 2026 | 6.50 | 6.97 | 6.50 | 6.95 | 6.00 | 4.35% | 2,492,146 |