Hunter Group ASA (OSL:HUNT)
Norway · Delayed Price · Currency is NOK 7.90
+0.12 (1.54%)
Jun 4, 2026, 4:25 PM CET
Hunter Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.99 | 7.99 | 7.59 | 7.70 | - | -1.03% | 2,020,571 |
| Jun 3, 2026 | 7.29 | 7.85 | 7.18 | 7.78 | 7.78 | 8.06% | 8,268,378 |
| Jun 2, 2026 | 6.91 | 7.36 | 6.90 | 7.20 | 7.20 | 2.86% | 3,716,759 |
| Jun 1, 2026 | 7.10 | 7.48 | 6.98 | 7.00 | 7.00 | 0.29% | 5,098,273 |
| May 29, 2026 | 7.40 | 7.55 | 6.76 | 6.98 | 6.98 | -9.82% | 9,356,260 |
| May 28, 2026 | 7.20 | 7.99 | 6.60 | 7.74 | 7.74 | 11.37% | 13,213,680 |
| May 27, 2026 | 6.50 | 6.97 | 6.50 | 6.95 | 6.95 | 4.35% | 2,492,146 |
| May 26, 2026 | 6.75 | 6.75 | 6.27 | 6.66 | 6.66 | -0.60% | 2,393,221 |
| May 22, 2026 | 7.26 | 7.26 | 6.70 | 6.70 | 6.70 | -7.59% | 2,706,896 |
| May 21, 2026 | 7.10 | 7.40 | 7.02 | 7.25 | 7.25 | 1.40% | 1,358,852 |
| May 20, 2026 | 7.19 | 7.29 | 7.01 | 7.15 | 7.15 | - | 1,404,060 |
| May 19, 2026 | 6.93 | 7.48 | 6.93 | 7.15 | 7.15 | 3.03% | 3,093,515 |
| May 18, 2026 | 6.87 | 7.02 | 6.66 | 6.94 | 6.94 | -2.94% | 3,626,216 |
| May 15, 2026 | 6.48 | 7.15 | 6.48 | 7.15 | 7.15 | 10.68% | 4,632,368 |
| May 13, 2026 | 6.35 | 6.60 | 6.25 | 6.46 | 6.46 | 1.73% | 1,546,621 |
| May 12, 2026 | 6.38 | 6.56 | 6.30 | 6.35 | 6.35 | 0.16% | 893,195 |
| May 11, 2026 | 6.29 | 6.54 | 6.24 | 6.34 | 6.34 | 1.44% | 1,113,208 |
| May 8, 2026 | 6.32 | 6.43 | 6.21 | 6.25 | 6.25 | 0.48% | 1,235,820 |
| May 7, 2026 | 6.30 | 6.46 | 6.02 | 6.22 | 6.22 | -1.58% | 2,796,807 |
| May 6, 2026 | 6.90 | 7.17 | 6.25 | 6.32 | 6.32 | -9.06% | 8,286,313 |
| May 5, 2026 | 6.10 | 6.95 | 6.10 | 6.95 | 6.95 | 13.93% | 7,799,872 |
| May 4, 2026 | 5.85 | 6.10 | 5.73 | 6.10 | 6.10 | 3.92% | 2,917,493 |
| Apr 30, 2026 | 5.88 | 5.91 | 5.75 | 5.87 | 5.87 | 0.51% | 1,349,659 |
| Apr 29, 2026 | 5.84 | 5.95 | 5.78 | 5.84 | 5.84 | - | 1,481,949 |
| Apr 28, 2026 | 5.77 | 5.88 | 5.58 | 5.84 | 5.84 | 1.57% | 1,932,627 |
| Apr 27, 2026 | 5.67 | 5.92 | 5.55 | 5.75 | 5.75 | 0.52% | 1,544,793 |
| 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% | 13,703,220 |
| 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 | 4.63% | 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 |