Hunter Capital AB (publ) (NGM:HUNTER)
Sweden
· Delayed Price · Currency is SEK 18.40
+1.00 (5.75%)
At close: Dec 3, 2025
Hunter Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.70 | 18.70 | 17.50 | 18.40 | 18.40 | -2.65% | 1,830 |
| Dec 4, 2025 | 18.20 | 18.90 | 17.80 | 18.90 | 18.90 | 2.72% | 1,575 |
| Dec 3, 2025 | 20.00 | 20.00 | 17.70 | 18.40 | 18.40 | 5.75% | 6,841 |
| Dec 2, 2025 | 18.30 | 18.30 | 17.10 | 17.40 | 17.40 | -5.95% | 1,843 |
| Dec 1, 2025 | 16.70 | 19.80 | 16.70 | 18.50 | 18.50 | 6.32% | 10,956 |
| Nov 28, 2025 | 16.00 | 17.40 | 16.00 | 17.40 | 17.40 | 1.16% | 1,772 |
| Nov 27, 2025 | 16.40 | 17.90 | 15.10 | 17.20 | 17.20 | 4.24% | 8,151 |
| Nov 26, 2025 | 15.70 | 16.50 | 14.20 | 16.50 | 16.50 | 5.77% | 4,406 |
| Nov 25, 2025 | 15.80 | 16.50 | 15.20 | 15.60 | 15.60 | -3.70% | 8,376 |
| Nov 24, 2025 | 20.80 | 20.80 | 15.50 | 16.20 | 16.20 | -1.22% | 3,499 |
| Nov 21, 2025 | 19.00 | 19.00 | 16.40 | 16.40 | 16.40 | -5.75% | 5,931 |
| Nov 20, 2025 | 16.70 | 17.60 | 15.60 | 17.40 | 17.40 | 2.96% | 3,479 |
| Nov 19, 2025 | 15.70 | 17.30 | 15.60 | 16.90 | 16.90 | -2.87% | 2,013 |
| Nov 18, 2025 | 17.00 | 17.70 | 15.60 | 17.40 | 17.40 | 8.07% | 2,919 |
| Nov 17, 2025 | 16.20 | 17.90 | 16.10 | 16.10 | 16.10 | -0.62% | 3,636 |
| Nov 14, 2025 | 16.00 | 16.20 | 15.10 | 16.20 | 16.20 | 1.89% | 783 |
| Nov 13, 2025 | 14.80 | 16.10 | 14.80 | 15.90 | 15.90 | 2.58% | 1,286 |
| Nov 12, 2025 | 15.60 | 15.60 | 14.30 | 15.50 | 15.50 | 1.31% | 5,756 |
| Nov 11, 2025 | 16.20 | 17.00 | 15.30 | 15.30 | 15.30 | -8.93% | 2,635 |
| Nov 10, 2025 | 15.90 | 20.00 | 14.30 | 16.80 | 16.80 | -2.89% | 17,547 |
| Nov 7, 2025 | 17.60 | 17.90 | 15.10 | 17.30 | 17.30 | -5.46% | 4,323 |
| Nov 6, 2025 | 18.50 | 18.80 | 17.00 | 18.30 | 18.30 | -6.15% | 6,769 |
| Nov 5, 2025 | 20.60 | 21.00 | 18.50 | 19.50 | 19.50 | -7.14% | 15,396 |
| Nov 4, 2025 | 18.90 | 22.00 | 18.90 | 21.00 | 21.00 | 11.11% | 20,476 |
| Nov 3, 2025 | 21.60 | 21.60 | 17.00 | 18.90 | 18.90 | -14.86% | 30,168 |
| Oct 31, 2025 | 22.40 | 22.40 | 19.10 | 22.20 | 22.20 | -5.13% | 16,395 |
| Oct 30, 2025 | 25.80 | 34.40 | 21.00 | 23.40 | 23.40 | -8.59% | 95,993 |
| Oct 29, 2025 | 19.60 | 31.00 | 19.60 | 25.60 | 25.60 | 34.74% | 70,622 |
| Oct 28, 2025 | 16.60 | 24.80 | 16.60 | 19.00 | 19.00 | 17.28% | 48,582 |
| Oct 27, 2025 | 15.00 | 16.80 | 14.00 | 16.20 | 16.20 | 20.90% | 15,285 |
| Oct 24, 2025 | 13.10 | 14.40 | 13.00 | 13.40 | 13.40 | 3.88% | 9,345 |
| Oct 23, 2025 | 12.70 | 13.00 | 12.00 | 12.90 | 12.90 | 6.61% | 2,421 |
| Oct 22, 2025 | 12.30 | 12.80 | 12.10 | 12.10 | 12.10 | 2.54% | 1,553 |
| Oct 21, 2025 | 13.10 | 13.10 | 11.80 | 11.80 | 11.80 | -3.28% | 596 |
| Oct 20, 2025 | 12.80 | 13.20 | 11.50 | 12.20 | 12.20 | -3.94% | 2,483 |
| Oct 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 463 |
| Oct 16, 2025 | 11.80 | 12.80 | 11.20 | 12.50 | 12.50 | 5.04% | 3,766 |
| Oct 15, 2025 | 11.70 | 12.00 | 11.60 | 11.90 | 11.90 | -2.46% | 1,133 |
| Oct 14, 2025 | 12.00 | 12.20 | 11.10 | 12.20 | 12.20 | 1.67% | 1,889 |
| Oct 13, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 1.69% | 4,747 |
| Oct 10, 2025 | 13.70 | 13.70 | 11.00 | 11.80 | 11.80 | -13.87% | 7,615 |
| Oct 9, 2025 | 12.90 | 13.70 | 12.10 | 13.70 | 13.70 | 4.58% | 2,535 |
| Oct 8, 2025 | 12.70 | 13.90 | 11.90 | 13.10 | 13.10 | 2.34% | 2,571 |
| Oct 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 18 |
| Oct 6, 2025 | 13.20 | 14.00 | 12.70 | 12.70 | 12.70 | -3.05% | 6,471 |
| Oct 3, 2025 | 14.30 | 14.30 | 13.10 | 13.10 | 13.10 | -2.24% | 327 |
| Oct 2, 2025 | 12.60 | 13.40 | 12.40 | 13.40 | 13.40 | 7.20% | 234 |
| Oct 1, 2025 | 12.70 | 12.90 | 12.30 | 12.50 | 12.50 | -6.72% | 2,178 |
| Sep 30, 2025 | 13.10 | 13.50 | 12.70 | 13.40 | 13.40 | -2.19% | 9,169 |
| Sep 29, 2025 | 14.00 | 15.00 | 13.70 | 13.70 | 13.70 | -8.67% | 2,087 |
| Sep 26, 2025 | 14.20 | 16.20 | 14.20 | 15.00 | 15.00 | 5.63% | 1,713 |
| Sep 25, 2025 | 14.10 | 16.40 | 14.10 | 14.20 | 14.20 | - | 1,844 |
| Sep 24, 2025 | 13.60 | 16.40 | 13.60 | 14.20 | 14.20 | -5.33% | 1,837 |
| Sep 23, 2025 | 14.80 | 15.00 | 13.40 | 15.00 | 15.00 | 1.35% | 2,507 |
| Sep 22, 2025 | 14.40 | 14.80 | 13.90 | 14.80 | 14.80 | 2.78% | 530 |
| Sep 19, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | 6.67% | 9,788 |
| Sep 18, 2025 | 14.60 | 14.80 | 13.10 | 13.50 | 13.50 | -8.78% | 6,507 |
| Sep 17, 2025 | 13.10 | 14.80 | 13.10 | 14.80 | 14.80 | 13.85% | 5,492 |
| Sep 16, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | -12.16% | 3,230 |
| Sep 15, 2025 | 14.90 | 14.90 | 13.70 | 14.80 | 14.80 | -0.67% | 250 |
| Sep 12, 2025 | 14.30 | 14.90 | 13.70 | 14.90 | 14.90 | -0.67% | 1,463 |
| Sep 11, 2025 | 14.10 | 15.10 | 13.60 | 15.00 | 15.00 | 0.67% | 2,160 |
| Sep 10, 2025 | 14.60 | 15.40 | 13.90 | 14.90 | 14.90 | -6.29% | 5,200 |
| Sep 9, 2025 | 14.30 | 15.90 | 13.60 | 15.90 | 15.90 | 9.66% | 7,694 |
| Sep 8, 2025 | 15.10 | 17.40 | 14.40 | 14.50 | 14.50 | -11.04% | 4,525 |
| Sep 5, 2025 | 15.10 | 16.30 | 14.50 | 16.30 | 16.30 | 1.24% | 3,821 |
| Sep 4, 2025 | 15.70 | 16.20 | 14.30 | 16.10 | 16.10 | - | 4,111 |
| Sep 3, 2025 | 18.30 | 18.30 | 15.00 | 16.10 | 16.10 | -1.83% | 7,994 |
| Sep 2, 2025 | 18.30 | 18.30 | 15.50 | 16.40 | 16.40 | -10.38% | 17,601 |
| Sep 1, 2025 | 17.20 | 19.70 | 17.10 | 18.30 | 18.30 | -2.66% | 25,076 |
| Aug 29, 2025 | 18.20 | 18.80 | 16.50 | 18.80 | 18.80 | -0.53% | 6,338 |
| Aug 27, 2025 | 14.10 | 19.20 | 14.00 | 18.90 | 18.90 | 26.85% | 12,906 |
| Aug 26, 2025 | 17.10 | 17.10 | 13.60 | 14.90 | 14.90 | -15.34% | 13,998 |
| Aug 25, 2025 | 19.50 | 19.80 | 16.90 | 17.60 | 17.60 | - | 2,464 |
| Aug 21, 2025 | 19.80 | 20.00 | 16.80 | 17.60 | 17.60 | -10.66% | 4,637 |
| Aug 20, 2025 | 19.40 | 19.80 | 18.60 | 19.70 | 19.70 | 6.49% | 8,058 |
| Aug 19, 2025 | 19.00 | 19.60 | 17.40 | 18.50 | 18.50 | 6.94% | 7,014 |
| Aug 18, 2025 | 20.00 | 20.00 | 15.80 | 17.30 | 17.30 | -13.50% | 9,198 |
| Aug 15, 2025 | 19.00 | 20.00 | 18.50 | 20.00 | 20.00 | 8.70% | 11,442 |
| Aug 14, 2025 | 17.00 | 20.00 | 14.40 | 18.40 | 18.40 | 22.67% | 16,733 |
| Aug 13, 2025 | 13.20 | 15.00 | 11.50 | 15.00 | 15.00 | 21.95% | 2,739 |
| Aug 12, 2025 | 13.80 | 13.80 | 11.70 | 12.30 | 12.30 | -10.87% | 2,465 |
| Aug 11, 2025 | 12.50 | 13.90 | 12.30 | 13.80 | 13.80 | 17.95% | 14,634 |
| Aug 8, 2025 | 11.00 | 12.00 | 11.00 | 11.70 | 11.70 | -5.65% | 3,751 |
| Aug 7, 2025 | 12.50 | 12.70 | 10.70 | 12.40 | 12.40 | 6.90% | 9,278 |
| Aug 6, 2025 | 12.50 | 14.00 | 11.50 | 11.60 | 11.60 | 5.45% | 8,102 |
| Aug 5, 2025 | 12.00 | 12.10 | 10.70 | 11.00 | 11.00 | -4.35% | 2,745 |
| Aug 4, 2025 | 10.30 | 12.10 | 10.30 | 11.50 | 11.50 | 12.75% | 2,576 |
| Aug 1, 2025 | 11.90 | 12.20 | 10.20 | 10.20 | 10.20 | -2.86% | 2,574 |
| Jul 30, 2025 | 12.10 | 12.10 | 9.30 | 10.50 | 10.50 | -1.87% | 835 |
| Jul 29, 2025 | 11.80 | 12.40 | 10.70 | 10.70 | 10.70 | -9.32% | 3,306 |
| Jul 28, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 4.42% | 5,813 |
| Jul 25, 2025 | 11.40 | 11.40 | 9.35 | 11.30 | 11.30 | -0.88% | 739 |
| Jul 24, 2025 | 11.50 | 11.50 | 10.90 | 11.40 | 11.40 | 2.70% | 1,577 |
| Jul 23, 2025 | 11.40 | 11.50 | 10.80 | 11.10 | 11.10 | 4.72% | 1,673 |
| Jul 22, 2025 | 11.80 | 12.10 | 10.60 | 10.60 | 10.60 | -1.85% | 15,786 |
| Jul 21, 2025 | 10.60 | 11.10 | 9.05 | 10.80 | 10.80 | -3.57% | 3,377 |
| Jul 18, 2025 | 12.50 | 12.50 | 10.10 | 11.20 | 11.20 | -6.67% | 3,241 |
| Jul 17, 2025 | 7.65 | 16.90 | 7.65 | 12.00 | 12.00 | 54.84% | 26,396 |
| Jul 16, 2025 | 8.65 | 8.65 | 7.75 | 7.75 | 7.75 | -9.88% | 35 |