Hunter Group ASA (OSL:HUNT)
Norway
· Delayed Price · Currency is NOK 5.84
+0.09 (1.57%)
Apr 28, 2026, 4:27 PM CET
Hunter Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,703,228 |
| 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 | -5.16% | 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 |
| Mar 18, 2026 | 5.61 | 5.75 | 5.31 | 5.59 | 5.07 | -0.18% | 6,630,672 |
| Mar 17, 2026 | 5.00 | 5.65 | 4.90 | 5.60 | 5.08 | 19.40% | 11,591,220 |
| Mar 16, 2026 | 4.55 | 4.82 | 4.51 | 4.69 | 4.25 | 6.11% | 4,031,995 |
| Mar 13, 2026 | 4.89 | 4.89 | 4.42 | 4.42 | 4.01 | -15.00% | 8,412,892 |
| Mar 12, 2026 | 5.12 | 5.50 | 5.09 | 5.20 | 4.71 | 1.56% | 5,350,077 |
| Mar 11, 2026 | 4.92 | 5.13 | 4.88 | 5.12 | 4.64 | 0.39% | 4,185,167 |
| Mar 10, 2026 | 5.17 | 5.17 | 4.86 | 5.10 | 4.62 | 0.59% | 2,834,373 |
| Mar 9, 2026 | 4.79 | 5.13 | 4.54 | 5.07 | 4.60 | 6.29% | 8,265,154 |
| Mar 6, 2026 | 4.82 | 4.87 | 4.52 | 4.77 | 4.32 | 2.03% | 5,945,996 |
| Mar 5, 2026 | 5.09 | 5.09 | 4.40 | 4.68 | 4.24 | -4.79% | 9,715,721 |
| Mar 4, 2026 | 4.76 | 5.29 | 4.50 | 4.91 | 4.45 | 5.14% | 14,342,710 |
| Mar 3, 2026 | 6.15 | 6.15 | 4.62 | 4.67 | 4.23 | -22.17% | 21,798,900 |
| Mar 2, 2026 | 5.92 | 6.06 | 5.45 | 6.00 | 5.44 | 9.49% | 19,167,470 |
| Feb 27, 2026 | 5.28 | 5.90 | 5.06 | 5.48 | 4.60 | 4.98% | 15,527,630 |
| Feb 26, 2026 | 4.32 | 5.22 | 4.32 | 5.22 | 4.39 | 30.34% | 17,842,170 |
| Feb 25, 2026 | 4.20 | 4.26 | 3.94 | 4.01 | 3.37 | -2.32% | 4,357,931 |
| Feb 24, 2026 | 4.04 | 4.30 | 3.85 | 4.10 | 3.45 | 3.54% | 6,872,123 |
| Feb 23, 2026 | 3.67 | 3.96 | 3.60 | 3.96 | 3.33 | 9.70% | 3,631,038 |
| Feb 20, 2026 | 3.49 | 3.70 | 3.45 | 3.61 | 3.03 | 6.49% | 4,678,530 |
| Feb 19, 2026 | 3.08 | 3.43 | 3.03 | 3.39 | 2.85 | 11.88% | 4,451,453 |
| Feb 18, 2026 | 2.80 | 3.06 | 2.80 | 3.03 | 2.55 | 8.80% | 3,782,031 |
| Feb 17, 2026 | 2.72 | 2.79 | 2.71 | 2.79 | 2.34 | 2.20% | 2,402,205 |
| Feb 16, 2026 | 2.76 | 2.76 | 2.67 | 2.73 | 2.29 | 0.93% | 998,588 |
| Feb 13, 2026 | 2.69 | 2.71 | 2.57 | 2.70 | 2.27 | 0.19% | 1,631,344 |
| Feb 12, 2026 | 2.68 | 2.77 | 2.68 | 2.70 | 2.26 | 0.19% | 1,086,930 |
| Feb 11, 2026 | 2.65 | 2.74 | 2.64 | 2.69 | 2.26 | 1.89% | 1,336,546 |
| Feb 10, 2026 | 2.80 | 2.80 | 2.64 | 2.64 | 2.22 | -5.71% | 1,724,380 |
| Feb 9, 2026 | 2.67 | 2.80 | 2.67 | 2.80 | 2.35 | 5.66% | 2,418,627 |
| Feb 6, 2026 | 2.72 | 2.73 | 2.60 | 2.65 | 2.23 | -1.49% | 2,462,166 |
| Feb 5, 2026 | 2.61 | 2.75 | 2.60 | 2.69 | 2.26 | 3.86% | 2,874,888 |
| Feb 4, 2026 | 2.57 | 2.61 | 2.48 | 2.59 | 2.18 | 0.78% | 1,762,122 |
| Feb 3, 2026 | 2.49 | 2.60 | 2.48 | 2.57 | 2.16 | 6.20% | 3,262,626 |
| Feb 2, 2026 | 2.31 | 2.46 | 2.30 | 2.42 | 2.03 | 2.76% | 1,125,637 |
| Jan 30, 2026 | 2.20 | 2.36 | 2.19 | 2.36 | 1.98 | 6.08% | 2,239,885 |
| Jan 29, 2026 | 2.20 | 2.29 | 2.18 | 2.22 | 1.87 | 0.91% | 1,101,532 |
| Jan 28, 2026 | 2.26 | 2.30 | 2.18 | 2.20 | 1.85 | -3.30% | 1,794,075 |
| Jan 27, 2026 | 2.32 | 2.32 | 2.25 | 2.28 | 1.91 | -0.66% | 1,987,670 |
| Jan 26, 2026 | 2.26 | 2.32 | 2.24 | 2.29 | 1.92 | 1.78% | 2,249,706 |
| Jan 23, 2026 | 2.24 | 2.27 | 2.18 | 2.25 | 1.89 | 0.67% | 1,072,602 |
| Jan 22, 2026 | 2.34 | 2.34 | 2.23 | 2.24 | 1.88 | -2.19% | 1,944,596 |
| Jan 21, 2026 | 2.27 | 2.35 | 2.22 | 2.29 | 1.92 | -0.22% | 1,846,269 |
| Jan 20, 2026 | 2.35 | 2.36 | 2.26 | 2.29 | 1.92 | -2.55% | 1,583,712 |
| Jan 19, 2026 | 2.38 | 2.38 | 2.26 | 2.35 | 1.97 | -0.42% | 2,199,503 |
| Jan 16, 2026 | 2.35 | 2.37 | 2.31 | 2.36 | 1.98 | 2.83% | 2,288,745 |
| Jan 15, 2026 | 2.38 | 2.40 | 2.27 | 2.30 | 1.93 | -4.38% | 3,199,145 |
| Jan 14, 2026 | 2.26 | 2.40 | 2.20 | 2.40 | 2.02 | 8.11% | 6,740,101 |
| Jan 13, 2026 | 2.06 | 2.22 | 2.01 | 2.22 | 1.87 | 4.72% | 3,019,742 |
| Jan 12, 2026 | 2.18 | 2.26 | 2.08 | 2.12 | 1.78 | -2.53% | 1,567,016 |
| Jan 9, 2026 | 2.23 | 2.27 | 2.14 | 2.18 | 1.83 | 0.69% | 4,837,156 |
| Jan 8, 2026 | 1.95 | 2.23 | 1.95 | 2.16 | 1.82 | 10.43% | 5,684,229 |
| Jan 7, 2026 | 1.74 | 1.98 | 1.70 | 1.96 | 1.64 | 13.06% | 7,012,292 |
| Jan 6, 2026 | 1.69 | 1.76 | 1.67 | 1.73 | 1.45 | 1.76% | 2,542,681 |
| Jan 5, 2026 | 1.65 | 1.72 | 1.60 | 1.70 | 1.43 | 2.53% | 2,911,583 |
| Jan 2, 2026 | 1.78 | 1.78 | 1.62 | 1.66 | 1.39 | -6.54% | 5,144,010 |
| Dec 30, 2025 | 1.76 | 1.79 | 1.75 | 1.77 | 1.49 | 0.57% | 977,919 |
| Dec 29, 2025 | 1.80 | 1.87 | 1.74 | 1.76 | 1.48 | 0.80% | 2,880,495 |
| Dec 23, 2025 | 1.85 | 1.85 | 1.70 | 1.75 | 1.47 | -9.23% | 10,700,780 |
| Dec 22, 2025 | 2.00 | 2.04 | 1.91 | 1.93 | 1.62 | -2.53% | 2,974,374 |
| Dec 19, 2025 | 2.15 | 2.18 | 1.96 | 1.98 | 1.66 | -10.70% | 4,079,195 |
| Dec 18, 2025 | 2.30 | 2.30 | 2.19 | 2.22 | 1.86 | -2.42% | 1,640,819 |
| Dec 17, 2025 | 2.30 | 2.30 | 2.23 | 2.27 | 1.91 | -0.44% | 1,281,915 |
| Dec 16, 2025 | 2.22 | 2.30 | 2.15 | 2.28 | 1.92 | 3.17% | 1,705,801 |
| Dec 15, 2025 | 2.20 | 2.30 | 2.18 | 2.21 | 1.86 | 1.61% | 2,132,119 |
| Dec 12, 2025 | 2.10 | 2.18 | 2.08 | 2.18 | 1.83 | 5.58% | 1,604,554 |
| Dec 11, 2025 | 1.98 | 2.11 | 1.95 | 2.06 | 1.73 | 4.89% | 1,994,735 |
| Dec 10, 2025 | 2.09 | 2.09 | 1.96 | 1.96 | 1.65 | -3.49% | 1,161,242 |
| Dec 9, 2025 | 2.07 | 2.12 | 1.98 | 2.04 | 1.71 | -1.21% | 2,171,498 |
| Dec 8, 2025 | 1.96 | 2.09 | 1.95 | 2.06 | 1.73 | 3.10% | 1,593,457 |
| Dec 5, 2025 | 2.00 | 2.02 | 1.97 | 2.00 | 1.68 | 0.60% | 1,627,276 |
| Dec 4, 2025 | 2.00 | 2.04 | 1.91 | 1.99 | 1.67 | -0.30% | 2,086,610 |
| Dec 3, 2025 | 1.86 | 2.06 | 1.86 | 1.99 | 1.67 | 3.75% | 3,764,815 |
| Dec 2, 2025 | 2.01 | 2.01 | 1.84 | 1.92 | 1.61 | -6.34% | 4,201,717 |
| Dec 1, 2025 | 2.10 | 2.14 | 1.95 | 2.05 | 1.72 | -12.77% | 6,681,324 |
| Nov 28, 2025 | 2.26 | 2.38 | 2.14 | 2.35 | 1.72 | 7.06% | 13,026,900 |