Skip to main content
Hunter Group ASA (OSL:HUNT)
Norway flag Norway · Delayed Price · Currency is NOK
1.998
+0.012 (0.60%)
At close: Dec 5, 2025

Hunter Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.002.021.972.002.000.60%1,627,276
Dec 4, 20252.002.041.911.991.99-0.30%2,086,610
Dec 3, 20251.862.061.861.991.993.75%3,764,815
Dec 2, 20252.012.011.841.921.92-6.34%4,201,717
Dec 1, 20252.102.141.952.052.05-12.77%6,681,324
Nov 28, 20252.262.382.142.352.057.06%13,026,900
Nov 27, 20251.952.201.892.201.9126.88%19,631,250
Nov 26, 20251.671.731.651.731.513.22%1,217,509
Nov 25, 20251.701.781.671.681.46-0.36%3,092,416
Nov 24, 20251.721.751.661.681.47-2.21%1,655,404
Nov 21, 20251.581.741.581.721.505.52%3,099,522
Nov 20, 20251.531.641.531.631.423.95%1,655,407
Nov 19, 20251.631.641.531.571.37-2.00%1,801,090
Nov 18, 20251.581.601.531.601.400.76%2,591,746
Nov 17, 20251.661.661.561.591.39-1.98%2,825,116
Nov 14, 20251.591.631.531.621.413.58%3,265,933
Nov 13, 20251.501.561.481.561.367.86%5,368,104
Nov 12, 20251.401.451.401.451.262.84%1,004,420
Nov 11, 20251.411.421.391.411.23-0.28%656,683
Nov 10, 20251.411.451.381.411.23-0.84%1,279,860
Nov 7, 20251.401.481.401.431.24-1.66%569,446
Nov 6, 20251.401.481.401.451.262.98%1,742,265
Nov 5, 20251.401.431.401.411.23-2.22%1,205,960
Nov 4, 20251.481.521.431.441.26-4.26%1,967,014
Nov 3, 20251.561.561.461.501.31-2.97%3,152,989
Oct 31, 20251.501.571.461.551.352.24%2,566,184
Oct 30, 20251.481.551.461.521.324.55%4,877,507
Oct 29, 20251.411.471.391.451.263.42%3,276,130
Oct 28, 20251.371.441.371.401.221.45%952,459
Oct 27, 20251.401.401.351.381.210.73%744,819
Oct 24, 20251.351.401.341.371.20-0.58%1,508,945
Oct 23, 20251.331.441.331.381.203.76%3,378,520
Oct 22, 20251.311.341.311.331.160.30%470,081
Oct 21, 20251.351.351.321.331.16-1.78%521,819
Oct 20, 20251.381.401.331.351.180.75%2,036,088
Oct 17, 20251.371.371.301.341.17-2.47%780,825
Oct 16, 20251.381.391.351.371.201.03%801,830
Oct 15, 20251.281.371.281.361.194.62%1,429,117
Oct 14, 20251.321.341.271.301.13-3.70%2,555,971
Oct 13, 20251.291.371.281.351.184.98%4,478,486
Oct 10, 20251.251.331.221.291.125.41%6,508,492
Oct 9, 20251.151.251.151.221.064.81%3,987,931
Oct 8, 20251.151.221.111.161.02-3.64%1,513,513
Oct 7, 20251.271.271.181.211.05-4.73%2,566,896
Oct 6, 20251.251.311.251.271.11-1.71%1,937,921
Oct 3, 20251.301.341.261.291.13-0.46%1,886,611
Oct 2, 20251.291.311.251.301.131.89%1,218,106
Oct 1, 20251.291.311.261.271.11-3.34%1,376,823
Sep 30, 20251.331.371.281.321.15-1.64%2,737,063
Sep 29, 20251.311.361.311.341.17-1.62%1,527,715
Sep 26, 20251.381.381.321.361.190.89%2,535,305
Sep 25, 20251.431.431.311.351.18-3.71%2,418,258
Sep 24, 20251.371.441.371.401.22-2.10%972,176
Sep 23, 20251.321.431.301.431.255.93%2,706,830
Sep 22, 20251.381.381.281.351.18-2.17%3,883,953
Sep 19, 20251.401.451.371.381.200.15%1,869,479
Sep 18, 20251.481.481.341.381.20-6.13%3,050,314
Sep 17, 20251.531.581.391.471.280.55%6,425,896
Sep 16, 20251.451.531.371.461.27-2.41%8,812,715
Sep 15, 20251.441.501.421.501.319.36%8,037,876
Sep 12, 20251.311.411.301.371.197.72%6,654,933
Sep 11, 20251.201.321.171.271.115.31%8,224,917
Sep 10, 20251.141.231.121.211.052.03%1,743,153
Sep 9, 20251.191.221.171.181.03-1.83%1,888,611
Sep 8, 20251.161.251.151.201.056.93%6,787,189
Sep 5, 20251.021.131.021.130.987.44%3,347,533
Sep 4, 20251.041.090.991.050.911.35%2,308,692
Sep 3, 20250.921.100.921.030.909.42%3,974,688
Sep 2, 20250.941.020.930.950.82-4.45%1,591,442
Sep 1, 20250.931.050.930.990.861.44%2,939,785
Aug 29, 20250.920.990.910.980.857.97%3,635,135
Aug 28, 20250.900.930.860.900.795.12%3,725,193
Aug 27, 20250.870.870.830.860.75-1.60%834,701
Aug 26, 20250.900.900.860.870.76-2.78%607,101
Aug 25, 20250.910.910.860.900.781.93%839,020
Aug 22, 20250.840.940.840.880.778.10%4,854,454
Aug 21, 20250.750.820.720.820.7116.43%1,929,326
Aug 20, 20250.700.750.700.700.61-1.13%839,756
Aug 19, 20250.720.730.700.710.62-5.47%641,148
Aug 18, 20250.720.750.700.750.654.03%393,260
Aug 15, 20250.760.770.710.720.63-6.37%872,415
Aug 14, 20250.790.790.750.770.67-2.29%1,018,430
Aug 13, 20250.870.870.780.790.69-2.84%444,227
Aug 12, 20250.840.840.790.810.71-4.03%1,024,282
Aug 11, 20250.920.920.830.840.74-8.76%525,372
Aug 8, 20250.880.930.840.930.813.58%2,122,010
Aug 7, 20250.870.910.830.890.782.53%1,447,418
Aug 6, 20250.920.950.870.870.76-3.22%1,224,587
Aug 5, 20250.840.940.820.900.7914.65%2,081,328
Aug 4, 20250.750.890.750.790.684.11%1,193,306
Aug 1, 20250.780.780.750.750.66-2.08%264,981
Jul 31, 20250.780.790.740.770.67-0.65%868,704
Jul 30, 20250.830.850.780.780.68-6.51%1,187,992
Jul 29, 20250.850.850.810.830.72-2.47%546,900
Jul 28, 20250.870.870.840.850.74-0.23%263,040
Jul 25, 20250.880.890.850.850.74-3.51%668,107
Jul 24, 20250.900.900.870.880.771.85%533,946
Jul 23, 20250.910.910.870.870.76-2.47%881,562
Jul 22, 20250.910.910.880.890.78-0.11%193,682
Jul 21, 20250.890.910.890.890.78-0.34%207,721