Hunter Capital AB (HUNTER.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 01:07PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Jun 27, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Jun 26, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1,000 |
| Jun 25, 2024 | 3.8500 | 3.8500 | 3.1500 | 3.1500 | 3.1500 | 3,147 |
| Jun 24, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 999 |
| Jun 20, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
| Jun 19, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 10 |
| Jun 18, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jun 17, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 203 |
| Jun 14, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 15 |
| Jun 13, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jun 12, 2024 | 3.4800 | 3.4800 | 3.1200 | 3.1200 | 3.1200 | 3,038 |
| Jun 11, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 10, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 50 |
| Jun 07, 2024 | 4.4200 | 4.4200 | 3.4800 | 3.4800 | 3.4800 | 226 |
| Jun 05, 2024 | 3.4700 | 4.4400 | 3.4700 | 4.4300 | 4.4300 | 853,587 |
| Jun 04, 2024 | 3.6000 | 4.4800 | 3.4700 | 3.4700 | 3.4700 | 4,787 |
| Jun 03, 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | 168 |
| May 31, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 456 |
| May 30, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 450 |
| May 29, 2024 | 4.3800 | 4.4500 | 3.4500 | 3.4700 | 3.4700 | 761 |
| May 28, 2024 | 3.7500 | 4.5000 | 3.7500 | 4.3800 | 4.3800 | 576 |
| May 27, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 318 |
| May 24, 2024 | 4.4000 | 4.4000 | 3.2700 | 3.2700 | 3.2700 | 124 |
| May 23, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 450 |
| May 22, 2024 | 3.1300 | 4.4800 | 3.1300 | 4.4800 | 4.4800 | 102 |
| May 21, 2024 | 4.4700 | 4.4800 | 4.4700 | 4.4800 | 4.4800 | 686 |
| May 20, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| May 17, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 7 |
| May 16, 2024 | 5.0000 | 5.0000 | 2.0015 | 3.0500 | 3.0500 | 500 |
| May 16, 2024 | 1:100 Stock Split | |||||
| May 15, 2024 | 4.5000 | 4.5000 | 3.9000 | 3.9000 | 3.9000 | 880 |
| May 14, 2024 | 4.5000 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 128 |
| May 13, 2024 | 4.4800 | 4.5000 | 3.2800 | 4.5000 | 4.5000 | 5,313 |
| May 10, 2024 | 3.2200 | 4.5400 | 3.2200 | 4.5000 | 4.5000 | 212 |
| May 08, 2024 | 4.0000 | 4.5600 | 3.1400 | 3.2200 | 3.2200 | 1,134 |
| May 07, 2024 | 3.5000 | 3.5000 | 3.3200 | 3.3200 | 3.3200 | 96 |
| May 06, 2024 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | 3.5000 | 10 |
| May 03, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 02, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 30, 2024 | 3.6400 | 4.0000 | 3.6400 | 4.0000 | 4.0000 | 10,857 |
| Apr 29, 2024 | 3.0600 | 3.8000 | 3.0400 | 3.8000 | 3.8000 | 3,199 |
| Apr 26, 2024 | 3.1000 | 3.8000 | 3.1000 | 3.8000 | 3.8000 | 22 |
| Apr 25, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 24, 2024 | 3.8800 | 3.8800 | 3.2400 | 3.8000 | 3.8000 | 1,083 |
| Apr 23, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 768 |
| Apr 22, 2024 | 3.2600 | 3.4000 | 3.2600 | 3.3000 | 3.3000 | 1,634 |
| Apr 19, 2024 | 3.1200 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 313 |
| Apr 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 17, 2024 | 4.0000 | 4.0000 | 3.4400 | 4.0000 | 4.0000 | 1,101 |
| Apr 16, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 974 |
| Apr 15, 2024 | 4.2600 | 5.8200 | 3.7400 | 4.0000 | 4.0000 | 2,516 |
| Apr 12, 2024 | 6.5000 | 6.5000 | 3.5600 | 5.0000 | 5.0000 | 3,897 |
| Apr 11, 2024 | 4.0800 | 8.4800 | 4.0800 | 6.5000 | 6.5000 | 8,906 |
| Apr 10, 2024 | 4.2000 | 4.2800 | 3.5000 | 3.5000 | 3.5000 | 483 |
| Apr 09, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 95 |
| Apr 08, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,170 |
| Apr 05, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,400 |
| Apr 04, 2024 | 5.2600 | 5.2600 | 5.2200 | 5.2200 | 5.2200 | 238 |
| Apr 03, 2024 | 5.2800 | 5.3000 | 3.0400 | 5.2600 | 5.2600 | 1,259 |
| Apr 02, 2024 | 4.0000 | 5.0000 | 4.0000 | 5.0000 | 5.0000 | 500 |
| Mar 28, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 3 |
| Mar 27, 2024 | 5.4400 | 5.4400 | 3.0200 | 5.4200 | 5.4200 | 3,381 |
| Mar 26, 2024 | 6.4400 | 6.5600 | 4.5200 | 5.4400 | 5.4400 | 3,368 |
| Mar 25, 2024 | 6.4200 | 6.4400 | 4.1800 | 6.4400 | 6.4400 | 101 |
| Mar 22, 2024 | 5.8800 | 6.4800 | 5.8000 | 6.4200 | 6.4200 | 788 |
| Mar 21, 2024 | 4.1400 | 5.8800 | 4.1400 | 5.8800 | 5.8800 | 356 |
| Mar 20, 2024 | 5.7000 | 5.7000 | 4.1400 | 5.0000 | 5.0000 | 645 |
| Mar 19, 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0000 | 5.0000 | 1,050 |
| Mar 18, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 241 |
| Mar 15, 2024 | 5.0800 | 5.1000 | 4.1000 | 4.1000 | 4.1000 | 991 |
| Mar 14, 2024 | 4.0000 | 5.9800 | 4.0000 | 5.0000 | 5.0000 | 5,833 |
| Mar 13, 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | 1,032 |
| Mar 12, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 212 |
| Mar 11, 2024 | 3.2000 | 4.4400 | 3.2000 | 3.9000 | 3.9000 | 2,245 |
| Mar 08, 2024 | 3.7400 | 3.7400 | 3.0800 | 3.2000 | 3.2000 | 4,392 |
| Mar 07, 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 778 |
| Mar 06, 2024 | 3.0200 | 3.9600 | 3.0200 | 3.0400 | 3.0400 | 461 |
| Mar 05, 2024 | 4.5800 | 4.5800 | 3.0000 | 3.0200 | 3.0200 | 8,200 |
| Mar 04, 2024 | 3.0000 | 4.6800 | 2.7600 | 4.6600 | 4.6600 | 12,554 |
| Mar 01, 2024 | 2.9400 | 3.9000 | 2.5400 | 2.5400 | 2.5400 | 1,476 |
| Feb 29, 2024 | 2.4200 | 3.0400 | 2.4000 | 2.4800 | 2.4800 | 2,263 |
| Feb 28, 2024 | 2.5000 | 3.1600 | 2.5000 | 2.6200 | 2.6200 | 1,317 |
| Feb 27, 2024 | 3.0000 | 3.1600 | 2.6000 | 3.1600 | 3.1600 | 5,430 |
| Feb 26, 2024 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | 3.2000 | 6,166 |
| Feb 23, 2024 | 4.6000 | 4.9800 | 3.5000 | 3.5000 | 3.5000 | 10,335 |
| Feb 22, 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 2,600 |
| Feb 21, 2024 | 4.6000 | 4.6000 | 3.6000 | 4.5200 | 4.5200 | 2,487 |
| Feb 20, 2024 | 3.7000 | 4.6400 | 3.5000 | 4.6400 | 4.6400 | 1,570 |
| Feb 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 65 |
| Feb 16, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 15, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 13, 2024 | 3.9200 | 4.9800 | 3.9200 | 4.0000 | 4.0000 | 544 |
| Feb 12, 2024 | 4.3200 | 5.0000 | 4.0400 | 4.0400 | 4.0400 | 1,373 |
| Feb 09, 2024 | 5.1200 | 5.1200 | 4.0000 | 4.3200 | 4.3200 | 3,201 |
| Feb 08, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Feb 07, 2024 | 3.8800 | 5.1400 | 3.8800 | 5.1400 | 5.1400 | 2,392 |
| Feb 06, 2024 | 3.8200 | 5.2000 | 3.8000 | 5.2000 | 5.2000 | 427 |
| Feb 05, 2024 | 6.2000 | 6.2000 | 4.3000 | 5.1800 | 5.1800 | 6,330 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.