Hunter Group ASA (OSL:HUNT)
Norway · Delayed Price · Currency is NOK 5.72
+0.11 (1.96%)
Apr 24, 2026, 4:25 PM CET
Hunter Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.67 | 5.82 | 5.55 | 5.72 | 5.72 | 1.96% | 1,534,429 |
| Apr 23, 2026 | 5.35 | 5.65 | 5.20 | 5.61 | 5.61 | 5.25% | 1,915,204 |
| Apr 22, 2026 | 5.58 | 5.60 | 5.28 | 5.33 | 5.33 | -4.99% | 1,914,956 |
| Apr 21, 2026 | 5.64 | 5.84 | 5.47 | 5.61 | 5.61 | 0.54% | 2,711,297 |
| Apr 20, 2026 | 5.74 | 5.96 | 5.56 | 5.58 | 5.58 | -3.29% | 2,223,362 |
| Apr 17, 2026 | 5.52 | 5.87 | 5.30 | 5.77 | 5.77 | 4.34% | 4,280,863 |
| Apr 16, 2026 | 5.70 | 5.70 | 5.20 | 5.53 | 5.53 | -3.83% | 4,046,529 |
| Apr 15, 2026 | 5.83 | 6.12 | 5.44 | 5.75 | 5.75 | -15.44% | 13,703,228 |
| Apr 14, 2026 | 7.25 | 7.50 | 6.66 | 6.80 | 6.80 | -4.63% | 6,144,110 |
| Apr 13, 2026 | 6.72 | 7.36 | 6.61 | 7.13 | 7.13 | 6.90% | 6,124,400 |
| Apr 10, 2026 | 6.75 | 6.83 | 6.39 | 6.67 | 6.67 | -2.20% | 6,156,128 |
| Apr 9, 2026 | 6.28 | 6.90 | 6.06 | 6.82 | 6.82 | 13.67% | 9,545,086 |
| Apr 8, 2026 | 5.75 | 6.05 | 5.63 | 6.00 | 6.00 | - | 5,053,842 |
| Apr 7, 2026 | 5.82 | 6.26 | 5.80 | 6.00 | 6.00 | 5.45% | 6,659,922 |
| Apr 1, 2026 | 5.84 | 5.84 | 5.52 | 5.69 | 5.69 | -1.39% | 1,846,560 |
| Mar 31, 2026 | 5.80 | 5.80 | 5.52 | 5.77 | 5.77 | -0.86% | 3,111,625 |
| Mar 30, 2026 | 6.18 | 6.18 | 5.67 | 5.82 | 5.82 | -5.67% | 6,740,450 |
| Mar 27, 2026 | 5.87 | 6.34 | 5.86 | 6.17 | 6.17 | 4.93% | 6,355,527 |
| Mar 26, 2026 | 5.69 | 5.90 | 5.48 | 5.88 | 5.88 | -5.16% | 5,321,611 |
| Mar 25, 2026 | 6.26 | 6.48 | 6.03 | 6.20 | 5.62 | -2.97% | 6,732,063 |
| Mar 24, 2026 | 5.74 | 6.39 | 5.61 | 6.39 | 5.79 | 11.71% | 8,019,537 |
| Mar 23, 2026 | 5.50 | 5.82 | 5.10 | 5.72 | 5.18 | 4.00% | 5,770,165 |
| Mar 20, 2026 | 5.56 | 5.99 | 5.36 | 5.50 | 4.99 | -1.79% | 8,134,492 |
| Mar 19, 2026 | 5.56 | 5.67 | 5.09 | 5.60 | 5.08 | 0.18% | 6,599,302 |
| Mar 18, 2026 | 5.61 | 5.75 | 5.31 | 5.59 | 5.07 | -0.18% | 6,630,672 |
| Mar 17, 2026 | 5.00 | 5.65 | 4.90 | 5.60 | 5.08 | 19.40% | 11,591,220 |
| Mar 16, 2026 | 4.55 | 4.82 | 4.51 | 4.69 | 4.25 | 6.11% | 4,031,995 |
| Mar 13, 2026 | 4.89 | 4.89 | 4.42 | 4.42 | 4.01 | -15.00% | 8,412,892 |
| Mar 12, 2026 | 5.12 | 5.50 | 5.09 | 5.20 | 4.71 | 1.56% | 5,350,077 |
| Mar 11, 2026 | 4.92 | 5.13 | 4.88 | 5.12 | 4.64 | 0.39% | 4,185,167 |
| Mar 10, 2026 | 5.17 | 5.17 | 4.86 | 5.10 | 4.62 | 0.59% | 2,834,373 |
| Mar 9, 2026 | 4.79 | 5.13 | 4.54 | 5.07 | 4.60 | 6.29% | 8,265,154 |
| Mar 6, 2026 | 4.82 | 4.87 | 4.52 | 4.77 | 4.32 | 2.03% | 5,945,996 |
| Mar 5, 2026 | 5.09 | 5.09 | 4.40 | 4.68 | 4.24 | -4.79% | 9,715,721 |
| Mar 4, 2026 | 4.76 | 5.29 | 4.50 | 4.91 | 4.45 | 5.14% | 14,342,710 |
| Mar 3, 2026 | 6.15 | 6.15 | 4.62 | 4.67 | 4.23 | -22.17% | 21,798,900 |
| Mar 2, 2026 | 5.92 | 6.06 | 5.45 | 6.00 | 5.44 | 9.49% | 19,167,470 |
| Feb 27, 2026 | 5.28 | 5.90 | 5.06 | 5.48 | 4.60 | 4.98% | 15,527,630 |
| Feb 26, 2026 | 4.32 | 5.22 | 4.32 | 5.22 | 4.39 | 30.34% | 17,842,170 |
| Feb 25, 2026 | 4.20 | 4.26 | 3.94 | 4.01 | 3.37 | -2.32% | 4,357,931 |
| Feb 24, 2026 | 4.04 | 4.30 | 3.85 | 4.10 | 3.45 | 3.54% | 6,872,123 |
| Feb 23, 2026 | 3.67 | 3.96 | 3.60 | 3.96 | 3.33 | 9.70% | 3,631,038 |
| Feb 20, 2026 | 3.49 | 3.70 | 3.45 | 3.61 | 3.03 | 6.49% | 4,678,530 |
| Feb 19, 2026 | 3.08 | 3.43 | 3.03 | 3.39 | 2.85 | 11.88% | 4,451,453 |
| Feb 18, 2026 | 2.80 | 3.06 | 2.80 | 3.03 | 2.55 | 8.80% | 3,782,031 |
| Feb 17, 2026 | 2.72 | 2.79 | 2.71 | 2.79 | 2.34 | 2.20% | 2,402,205 |
| Feb 16, 2026 | 2.76 | 2.76 | 2.67 | 2.73 | 2.29 | 0.93% | 998,588 |
| Feb 13, 2026 | 2.69 | 2.71 | 2.57 | 2.70 | 2.27 | 0.19% | 1,631,344 |
| Feb 12, 2026 | 2.68 | 2.77 | 2.68 | 2.70 | 2.26 | 0.19% | 1,086,930 |
| Feb 11, 2026 | 2.65 | 2.74 | 2.64 | 2.69 | 2.26 | 1.89% | 1,336,546 |