Skip to main content
Hunter Group ASA (OSL:HUNT)
Norway flag Norway · Delayed Price · Currency is NOK
5.07
+0.30 (6.29%)
Mar 9, 2026, 4:25 PM CET

Hunter Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264.795.104.544.86-1.89%6,147,328
Mar 6, 20264.824.874.524.774.772.03%5,945,996
Mar 5, 20265.095.094.404.684.68-4.79%9,715,721
Mar 4, 20264.765.294.504.914.915.14%14,342,710
Mar 3, 20266.156.154.624.674.67-22.17%21,798,906
Mar 2, 20265.926.065.456.006.009.49%19,167,475
Feb 27, 20265.285.905.065.485.084.98%15,527,630
Feb 26, 20264.325.224.325.224.8430.34%17,842,170
Feb 25, 20264.204.263.944.013.71-2.32%4,357,931
Feb 24, 20264.044.303.854.103.803.54%6,872,123
Feb 23, 20263.673.963.603.963.679.70%3,631,038
Feb 20, 20263.493.703.453.613.356.49%4,678,530
Feb 19, 20263.083.433.033.393.1411.88%4,451,453
Feb 18, 20262.803.062.803.032.818.80%3,782,031
Feb 17, 20262.722.792.712.792.582.20%2,402,205
Feb 16, 20262.762.762.672.732.530.93%998,588
Feb 13, 20262.692.712.572.702.500.19%1,631,344
Feb 12, 20262.682.772.682.702.500.19%1,086,930
Feb 11, 20262.652.742.642.692.491.89%1,336,546
Feb 10, 20262.802.802.642.642.45-5.71%1,724,380
Feb 9, 20262.672.802.672.802.605.66%2,418,627
Feb 6, 20262.722.732.602.652.46-1.49%2,462,166
Feb 5, 20262.612.752.602.692.493.86%2,874,888
Feb 4, 20262.572.612.482.592.400.78%1,762,122
Feb 3, 20262.492.602.482.572.386.20%3,262,626
Feb 2, 20262.312.462.302.422.242.76%1,125,637
Jan 30, 20262.202.362.192.362.186.08%2,239,885
Jan 29, 20262.202.292.182.222.060.91%1,101,532
Jan 28, 20262.262.302.182.202.04-3.30%1,794,075
Jan 27, 20262.322.322.252.282.11-0.66%1,987,670
Jan 26, 20262.262.322.242.292.121.78%2,249,706
Jan 23, 20262.242.272.182.252.090.67%1,072,602
Jan 22, 20262.342.342.232.242.07-2.19%1,944,596
Jan 21, 20262.272.352.222.292.12-0.22%1,846,269
Jan 20, 20262.352.362.262.292.12-2.55%1,583,712
Jan 19, 20262.382.382.262.352.18-0.42%2,199,503
Jan 16, 20262.352.372.312.362.192.83%2,288,745
Jan 15, 20262.382.402.272.302.13-4.38%3,199,145
Jan 14, 20262.262.402.202.402.228.11%6,740,101
Jan 13, 20262.062.222.012.222.064.72%3,019,742
Jan 12, 20262.182.262.082.121.97-2.53%1,567,016
Jan 9, 20262.232.272.142.182.020.69%4,837,156
Jan 8, 20261.952.231.952.162.0010.43%5,684,229
Jan 7, 20261.741.981.701.961.8113.06%7,012,292
Jan 6, 20261.691.761.671.731.601.76%2,542,681
Jan 5, 20261.651.721.601.701.582.53%2,911,583
Jan 2, 20261.781.781.621.661.54-6.54%5,144,010
Dec 30, 20251.761.791.751.771.640.57%977,919
Dec 29, 20251.801.871.741.761.640.80%2,880,495
Dec 23, 20251.851.851.701.751.62-9.23%10,700,780
Dec 22, 20252.002.041.911.931.79-2.53%2,974,374
Dec 19, 20252.152.181.961.981.83-10.70%4,079,195
Dec 18, 20252.302.302.192.222.05-2.42%1,640,819
Dec 17, 20252.302.302.232.272.10-0.44%1,281,915
Dec 16, 20252.222.302.152.282.113.17%1,705,801
Dec 15, 20252.202.302.182.212.051.61%2,132,119
Dec 12, 20252.102.182.082.182.025.58%1,604,554
Dec 11, 20251.982.111.952.061.914.89%1,994,735
Dec 10, 20252.092.091.961.961.82-3.49%1,161,242
Dec 9, 20252.072.121.982.041.89-1.21%2,171,498
Dec 8, 20251.962.091.952.061.913.10%1,593,457
Dec 5, 20252.002.021.972.001.850.60%1,627,276
Dec 4, 20252.002.041.911.991.84-0.30%2,086,610
Dec 3, 20251.862.061.861.991.853.75%3,764,815
Dec 2, 20252.012.011.841.921.78-6.34%4,201,717
Dec 1, 20252.102.141.952.051.90-12.77%6,681,324
Nov 28, 20252.262.382.142.351.907.06%13,026,900
Nov 27, 20251.952.201.892.201.7826.88%19,631,250
Nov 26, 20251.671.731.651.731.403.22%1,217,509
Nov 25, 20251.701.781.671.681.36-0.36%3,092,416
Nov 24, 20251.721.751.661.681.36-2.21%1,655,404
Nov 21, 20251.581.741.581.721.395.52%3,099,522
Nov 20, 20251.531.641.531.631.323.95%1,655,407
Nov 19, 20251.631.641.531.571.27-2.00%1,801,090
Nov 18, 20251.581.601.531.601.290.76%2,591,746
Nov 17, 20251.661.661.561.591.28-1.98%2,825,116
Nov 14, 20251.591.631.531.621.313.58%3,265,933
Nov 13, 20251.501.561.481.561.267.86%5,368,104
Nov 12, 20251.401.451.401.451.172.84%1,004,420
Nov 11, 20251.411.421.391.411.14-0.28%656,683
Nov 10, 20251.411.451.381.411.14-0.84%1,279,860
Nov 7, 20251.401.481.401.431.15-1.66%569,446
Nov 6, 20251.401.481.401.451.172.98%1,742,265
Nov 5, 20251.401.431.401.411.14-2.22%1,205,960
Nov 4, 20251.481.521.431.441.16-4.26%1,967,014
Nov 3, 20251.561.561.461.501.22-2.97%3,152,989
Oct 31, 20251.501.571.461.551.252.24%2,566,184
Oct 30, 20251.481.551.461.521.234.55%4,877,507
Oct 29, 20251.411.471.391.451.173.42%3,276,130
Oct 28, 20251.371.441.371.401.131.45%952,459
Oct 27, 20251.401.401.351.381.120.73%744,819
Oct 24, 20251.351.401.341.371.11-0.58%1,508,945
Oct 23, 20251.331.441.331.381.123.76%3,378,520
Oct 22, 20251.311.341.311.331.080.30%470,081
Oct 21, 20251.351.351.321.331.07-1.78%521,819
Oct 20, 20251.381.401.331.351.090.75%2,036,088
Oct 17, 20251.371.371.301.341.08-2.47%780,825
Oct 16, 20251.381.391.351.371.111.03%801,830
Oct 15, 20251.281.371.281.361.104.62%1,429,117
Oct 14, 20251.321.341.271.301.05-3.70%2,555,971