Canada markets closed

Hunter Group ASA (HUNT.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
2.2400+0.0200 (+0.90%)
At close: 04:17PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.27502.27502.23002.24002.2400117,844
Apr 24, 20242.23002.24002.20502.22002.220096,958
Apr 23, 20242.25502.26502.16502.25002.2500227,346
Apr 22, 20242.30002.33002.18502.28502.2850405,581
Apr 19, 20242.37002.37002.27002.30502.3050188,694
Apr 18, 20242.35002.36002.32002.35002.3500314,353
Apr 17, 20242.35002.44002.35002.36002.3600134,551
Apr 16, 20242.30002.40502.30002.37502.3750218,676
Apr 15, 20242.40002.40502.37002.38502.3850331,918
Apr 12, 20242.45002.47502.40002.43002.4300671,963
Apr 11, 20242.34002.45002.34002.42002.4200363,577
Apr 10, 20242.34002.35502.33002.34002.3400120,001
Apr 09, 20242.33002.38002.33002.36002.3600143,512
Apr 08, 20242.34502.40002.25502.33002.3300533,799
Apr 05, 20242.44002.44002.34502.34502.34501,222,587
Apr 04, 20242.45002.47502.35502.39002.3900542,992
Apr 03, 20242.44002.44002.30502.38502.3850700,285
Apr 02, 20242.40002.50002.30502.37002.3700782,390
Mar 27, 20242.36452.39952.36002.39802.3980102,586
Mar 26, 20242.33002.37952.30002.36452.3645271,684
Mar 25, 20242.41902.41902.31102.33002.3300178,120
Mar 22, 20242.40002.42002.40002.40002.40001,739,031
Mar 21, 20242.40002.43952.34402.40052.40051,164,454
Mar 20, 20242.40002.43002.25502.40002.40003,293,714
Mar 19, 20242.35002.40902.35002.35202.35202,296,545
Mar 18, 20242.34702.34702.25002.31302.31301,440,060
Mar 15, 20242.20002.30002.18002.26902.26901,734,377
Mar 14, 20242.10002.13852.00202.12502.12501,535,983
Mar 13, 20242.12002.19002.12002.14102.1410285,589
Mar 12, 20242.25502.25502.11002.11002.1100461,534
Mar 11, 20242.20002.20002.12602.19002.190095,456
Mar 08, 20242.20002.24952.16002.20002.2000199,300
Mar 07, 20242.15052.25952.15052.20002.2000132,417
Mar 06, 20242.25002.30002.16002.18002.18001,144,798
Mar 05, 20242.10002.23602.10002.19802.19801,501,401
Mar 04, 20242.18102.20002.02502.10002.10001,690,577
Mar 01, 20242.30002.30002.18102.18102.1810884,655
Feb 29, 20242.33802.33802.10502.32002.3200339,934
Feb 28, 20242.20002.33852.16952.33852.33851,020,771
Feb 27, 20242.34002.34002.12752.19902.1990486,316
Feb 26, 20242.23002.35002.14252.34202.3420678,824
Feb 23, 20242.12002.27502.12002.25452.2545815,723
Feb 22, 20242.23702.23902.13752.17002.17004,332,485
Feb 21, 20242.20052.24752.11052.24002.24001,015,427
Feb 20, 20242.40302.43902.23352.25002.25002,365,858
Feb 19, 20242.48952.48952.32252.40002.40002,243,218
Feb 16, 20242.10002.42002.10002.40002.40006,902,165
Feb 15, 20242.10002.10002.00002.07002.07005,917,143
Feb 14, 20242.23402.23402.10002.12402.1240119,895
Feb 13, 20242.15002.20002.11002.15002.1500161,039
Feb 12, 20242.20002.20302.10052.16002.1600329,618
Feb 09, 20242.34002.34002.22002.22002.2200279,675
Feb 08, 20242.24202.32452.24202.24252.2425315,711
Feb 07, 20242.35002.35052.11302.24002.2400423,202
Feb 06, 20242.15152.25102.00002.22852.22851,134,470
Feb 05, 20242.45002.46002.02152.25202.2520798,053
Feb 02, 20242.42002.49952.39002.49002.4900107,731
Feb 01, 20242.52002.53002.39052.42502.4250271,332
Jan 31, 20242.54402.54402.36002.46952.4695176,904
Jan 30, 20242.50002.54402.45152.52502.5250148,301
Jan 29, 20242.49002.56952.39052.54452.5445291,026
Jan 26, 20242.49952.50002.38002.49002.4900215,434
Jan 25, 20242.49802.49802.38002.38002.380097,774
Jan 24, 20242.49002.54952.36202.38002.3800373,849
Jan 23, 20242.53002.53002.38002.49902.4990326,228
Jan 22, 20242.58802.61002.55002.61002.6100272,893
Jan 19, 20242.52002.57002.46052.57002.5700346,567
Jan 18, 20242.60002.61002.48052.51002.5100840,970
Jan 17, 20242.34452.63552.34452.52202.52202,811,268
Jan 16, 20242.20002.41952.13002.25852.2585427,503
Jan 15, 20242.22102.31952.21002.23502.2350377,777
Jan 12, 20242.15052.25002.15052.22002.2200779,759
Jan 11, 20242.25002.25002.00052.15052.15051,979,540
Jan 10, 20242.45002.69952.42002.42052.4205330,063
Jan 09, 20242.45002.45002.36002.42502.4250508,771
Jan 08, 20242.20002.46002.20002.36602.3660912,795
Jan 05, 20242.17002.17002.10052.13502.1350146,967
Jan 04, 20242.18002.18002.10002.13052.1305171,999
Jan 03, 20242.19002.19002.07002.14902.1490375,136
Jan 02, 20242.15002.17952.05002.09002.0900249,140
Dec 29, 20232.10002.14952.05002.14002.1400317,748
Dec 28, 20232.16002.16002.02252.09952.099589,157
Dec 27, 20232.14002.16002.02002.06102.0610234,987
Dec 22, 20232.11002.18002.11002.12002.1200234,748
Dec 21, 20232.30002.30002.02002.18002.1800284,939
Dec 20, 20232.35002.35002.20452.23802.2380322,649
Dec 19, 20232.19002.26952.00202.18002.1800754,789
Dec 18, 20231.95002.21001.92602.16902.16902,639,736
Dec 15, 20231.85001.89981.81501.88801.8880237,858
Dec 14, 20231.80001.86001.80001.86001.8600235,211
Dec 13, 20231.84001.89981.76501.86981.8698638,198
Dec 12, 20231.80001.85001.72021.80021.8002239,651
Dec 11, 20231.87001.87001.75001.84001.84001,031,411
Dec 08, 20232.02002.10001.89001.94961.94962,596,680
Dec 07, 20231.97002.18001.97002.04052.04051,909,147
Dec 06, 20232.02002.03001.71001.84021.8402895,390
Dec 05, 20232.13952.13951.90022.04002.0400585,056
Dec 04, 20232.38002.38002.08002.11002.11001,557,517
Dec 01, 20231.90042.72001.90042.24852.24856,401,259
Nov 30, 20231.70501.79001.70001.79001.790078,561
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...