Hunter Group ASA (OSL:HUNT)
Norway · Delayed Price · Currency is NOK 11.36
+0.76 (7.17%)
Aug 27, 2026, 11:32 AM CET
Hunter Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 11.00 | 11.52 | 10.38 | 11.30 | - | 6.60% | 4,169,260 |
| 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 |
| 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 |