Hunter Capital AB (publ) (NGM:HUNTER)
Sweden
· Delayed Price · Currency is SEK 9.58
-0.40 (-4.01%)
At close: Apr 28, 2026
Hunter Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.40 | 9.58 | 9.38 | 9.58 | 9.58 | -4.01% | 12,504 |
| Apr 24, 2026 | 9.98 | 9.98 | 9.40 | 9.98 | 9.98 | - | 236 |
| Apr 23, 2026 | 9.92 | 9.98 | 9.92 | 9.98 | 9.98 | -0.20% | 1,350 |
| Apr 22, 2026 | 11.55 | 11.55 | 9.80 | 10.00 | 10.00 | -4.31% | 2,723 |
| Apr 21, 2026 | 9.92 | 10.45 | 9.92 | 10.45 | 10.45 | -9.13% | 2,040 |
| Apr 20, 2026 | 9.46 | 11.50 | 9.40 | 11.50 | 11.50 | 12.75% | 2,319 |
| Apr 17, 2026 | 9.40 | 10.20 | 9.40 | 10.20 | 10.20 | -3.32% | 271 |
| Apr 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% | 20 |
| Apr 15, 2026 | 10.25 | 11.80 | 10.25 | 10.70 | 10.70 | -2.73% | 1,455 |
| Apr 14, 2026 | 10.35 | 11.25 | 10.35 | 11.00 | 11.00 | -0.90% | 4,867 |
| Apr 13, 2026 | 11.30 | 11.50 | 10.90 | 11.10 | 11.10 | -2.63% | 8,899 |
| Apr 10, 2026 | 10.80 | 11.40 | 10.30 | 11.40 | 11.40 | 3.64% | 1,200 |
| Apr 8, 2026 | 11.00 | 11.25 | 10.60 | 11.00 | 11.00 | -3.93% | 16,570 |
| Apr 7, 2026 | 9.86 | 11.45 | 9.40 | 11.45 | 11.45 | 6.02% | 3,631 |
| Apr 1, 2026 | 11.00 | 11.00 | 10.10 | 10.80 | 10.80 | -1.82% | 2,834 |
| Mar 31, 2026 | 13.70 | 13.70 | 10.10 | 11.00 | 11.00 | -8.33% | 8,632 |
| Mar 30, 2026 | 10.80 | 16.00 | 10.80 | 12.00 | 12.00 | 20.00% | 17,069 |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 57 |
| Mar 25, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | - | 605 |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.38% | 3 |
| Mar 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -12.02% | 1 |
| Mar 19, 2026 | 10.40 | 10.40 | 9.15 | 10.40 | 10.40 | -0.95% | 1,053 |
| Mar 17, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -0.94% | 1,237 |
| Mar 16, 2026 | 9.85 | 10.60 | 9.85 | 10.60 | 10.60 | - | 54 |
| Mar 13, 2026 | 9.75 | 10.80 | 9.75 | 10.60 | 10.60 | 0.95% | 848 |
| Mar 11, 2026 | 9.60 | 10.50 | 9.60 | 10.50 | 10.50 | -9.48% | 4,347 |
| Mar 10, 2026 | 11.70 | 11.70 | 10.80 | 11.60 | 11.60 | 4.50% | 63 |
| Mar 9, 2026 | 12.40 | 12.50 | 10.20 | 11.10 | 11.10 | 0.91% | 4,826 |
| Mar 6, 2026 | 10.70 | 11.00 | 10.10 | 11.00 | 11.00 | 4.76% | 1,541 |
| Mar 5, 2026 | 10.80 | 12.00 | 9.95 | 10.50 | 10.50 | -2.78% | 8,161 |
| Mar 4, 2026 | 9.55 | 11.20 | 9.10 | 10.80 | 10.80 | 8.00% | 7,601 |
| Mar 3, 2026 | 9.40 | 10.50 | 9.30 | 10.00 | 10.00 | -12.28% | 5,963 |
| Mar 2, 2026 | 10.40 | 11.40 | 10.40 | 11.40 | 11.40 | -4.20% | 2,586 |
| Feb 27, 2026 | 13.40 | 13.40 | 11.90 | 11.90 | 11.90 | 2.59% | 3,100 |
| Feb 26, 2026 | 11.50 | 11.60 | 11.00 | 11.60 | 11.60 | -2.52% | 7,298 |
| Feb 25, 2026 | 11.20 | 11.90 | 9.60 | 11.90 | 11.90 | 3.48% | 5,465 |
| Feb 24, 2026 | 11.30 | 13.90 | 11.30 | 11.50 | 11.50 | 0.88% | 6,060 |
| Feb 23, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | 2,570 |
| Feb 20, 2026 | 12.10 | 12.90 | 11.40 | 11.40 | 11.40 | -5.79% | 17,837 |
| Feb 18, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | -1.63% | 634 |
| Feb 17, 2026 | 13.80 | 13.80 | 12.30 | 12.30 | 12.30 | 4.24% | 1,097 |
| Feb 16, 2026 | 12.60 | 13.40 | 10.00 | 11.80 | 11.80 | -5.60% | 20,041 |
| Feb 13, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | 1.63% | 1,010 |
| Feb 12, 2026 | 12.70 | 13.00 | 12.00 | 12.30 | 12.30 | -6.11% | 5,846 |
| Feb 11, 2026 | 14.00 | 14.10 | 12.90 | 13.10 | 13.10 | -6.43% | 11,782 |
| Feb 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 28 |
| Feb 9, 2026 | 13.40 | 14.60 | 13.40 | 14.00 | 14.00 | -2.10% | 1,793 |
| Feb 6, 2026 | 15.10 | 15.10 | 14.20 | 14.30 | 14.30 | 6.72% | 669 |
| Feb 5, 2026 | 15.10 | 15.30 | 12.40 | 13.40 | 13.40 | -10.07% | 2,982 |
| Feb 4, 2026 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | 10.37% | 1,530 |
| Feb 3, 2026 | 14.40 | 14.50 | 13.50 | 13.50 | 13.50 | -6.90% | 1,879 |
| Feb 2, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 9.85% | 854 |
| Jan 30, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -2.22% | 963 |
| Jan 29, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.85% | 2,044 |
| Jan 28, 2026 | 13.00 | 15.00 | 12.70 | 13.00 | 13.00 | -7.80% | 5,327 |
| Jan 27, 2026 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | -4.73% | 378 |
| Jan 26, 2026 | 12.40 | 15.30 | 11.20 | 14.80 | 14.80 | 19.35% | 9,284 |
| Jan 23, 2026 | 13.80 | 13.90 | 12.40 | 12.40 | 12.40 | -5.34% | 2,552 |
| Jan 22, 2026 | 14.40 | 14.70 | 13.00 | 13.10 | 13.10 | -12.67% | 9,700 |
| Jan 21, 2026 | 15.50 | 16.90 | 14.10 | 15.00 | 15.00 | -10.71% | 5,481 |
| Jan 20, 2026 | 15.50 | 17.60 | 14.30 | 16.80 | 16.80 | 3.07% | 11,372 |
| Jan 19, 2026 | 15.00 | 16.30 | 15.00 | 16.30 | 16.30 | 8.67% | 3,418 |
| Jan 16, 2026 | 14.50 | 15.60 | 14.50 | 15.00 | 15.00 | 4.17% | 1,109 |
| Jan 15, 2026 | 12.40 | 14.60 | 12.40 | 14.40 | 14.40 | 11.63% | 8,810 |
| Jan 14, 2026 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 0.78% | 384 |
| Jan 13, 2026 | 12.80 | 12.80 | 12.30 | 12.80 | 12.80 | 4.92% | 4,443 |
| Jan 12, 2026 | 13.00 | 13.00 | 11.70 | 12.20 | 12.20 | -3.94% | 9,884 |
| Jan 9, 2026 | 12.20 | 13.00 | 11.60 | 12.70 | 12.70 | 4.10% | 12,875 |
| Jan 8, 2026 | 13.60 | 13.60 | 11.70 | 12.20 | 12.20 | -6.15% | 2,231 |
| Jan 7, 2026 | 12.10 | 13.70 | 11.30 | 13.00 | 13.00 | 3.17% | 6,704 |
| Jan 5, 2026 | 12.60 | 12.70 | 12.00 | 12.60 | 12.60 | -3.08% | 13,164 |
| Jan 2, 2026 | 14.40 | 14.40 | 12.80 | 13.00 | 13.00 | -7.14% | 5,972 |
| Dec 30, 2025 | 14.60 | 15.00 | 13.00 | 14.00 | 14.00 | -7.89% | 14,428 |
| Dec 29, 2025 | 16.50 | 16.50 | 14.80 | 15.20 | 15.20 | -5.59% | 16,231 |
| Dec 23, 2025 | 15.70 | 16.60 | 15.70 | 16.10 | 16.10 | -0.62% | 6,334 |
| Dec 22, 2025 | 16.80 | 16.90 | 16.10 | 16.20 | 16.20 | -3.57% | 7,781 |
| Dec 19, 2025 | 16.80 | 17.30 | 16.80 | 16.80 | 16.80 | -2.33% | 3,557 |
| Dec 18, 2025 | 19.50 | 19.50 | 16.40 | 17.20 | 17.20 | -23.21% | 17,402 |
| Dec 17, 2025 | 22.20 | 22.40 | 20.40 | 22.40 | 22.40 | 1.82% | 6,942 |
| Dec 16, 2025 | 24.00 | 25.60 | 20.40 | 22.00 | 22.00 | -8.33% | 32,849 |
| Dec 15, 2025 | 24.60 | 25.20 | 23.60 | 24.00 | 24.00 | 5.26% | 10,963 |
| Dec 12, 2025 | 23.80 | 24.60 | 21.20 | 22.80 | 22.80 | -4.20% | 17,580 |
| Dec 11, 2025 | 26.60 | 26.60 | 21.80 | 23.80 | 23.80 | 9.17% | 6,961 |
| Dec 10, 2025 | 20.00 | 22.60 | 20.00 | 21.80 | 21.80 | 10.10% | 18,610 |
| Dec 9, 2025 | 19.50 | 20.00 | 19.20 | 19.80 | 19.80 | 3.13% | 3,373 |
| Dec 8, 2025 | 20.60 | 20.60 | 18.90 | 19.20 | 19.20 | 4.35% | 5,701 |
| 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 |