Skip to content
OSLO stocks: 261Advancing: 142Declining: 58Currency: NOK
Open Tradzy

Hunter Group ASA (HUNT) Price History

Daily open, high, low, close and volume for Hunter Group ASA (HUNT) from 2025-10-09 to 2026-10-12, newest first.

‹ HUNT price and chart
DateOpenHighLowCloseVolume
2026-10-12NOK 19.58NOK 20.10NOK 19.26NOK 19.743,139,631
2026-10-09NOK 20.40NOK 20.70NOK 19.64NOK 19.705,833,360
2026-10-08NOK 20.25NOK 21.10NOK 19.62NOK 20.505,226,055
2026-10-07NOK 19.66NOK 20.50NOK 19.66NOK 20.304,853,619
2026-10-06NOK 19.30NOK 19.66NOK 18.90NOK 19.563,607,654
2026-10-05NOK 18.14NOK 19.46NOK 18.14NOK 19.105,753,767
2026-10-02NOK 18.00NOK 18.24NOK 17.64NOK 17.861,912,256
2026-10-01NOK 18.74NOK 18.74NOK 17.38NOK 17.705,207,089
2026-09-30NOK 17.94NOK 18.80NOK 17.66NOK 18.804,949,277
2026-09-29NOK 17.20NOK 17.68NOK 16.52NOK 17.684,517,802
2026-09-28NOK 16.96NOK 19.10NOK 16.96NOK 18.487,942,477
2026-09-25NOK 17.24NOK 17.40NOK 16.38NOK 17.007,600,784
2026-09-24NOK 17.66NOK 18.48NOK 17.02NOK 17.546,949,685
2026-09-23NOK 18.28NOK 18.96NOK 17.68NOK 17.745,062,166
2026-09-22NOK 20.65NOK 20.85NOK 17.54NOK 18.5015,307,756
2026-09-21NOK 19.24NOK 20.95NOK 19.08NOK 20.756,711,247
2026-09-18NOK 18.76NOK 19.24NOK 18.02NOK 19.125,502,449
2026-09-17NOK 17.80NOK 18.60NOK 17.80NOK 18.445,124,497
2026-09-16NOK 16.70NOK 17.60NOK 16.10NOK 17.606,552,941
2026-09-15NOK 17.46NOK 17.78NOK 16.68NOK 17.084,835,590
2026-09-14NOK 17.30NOK 18.10NOK 16.20NOK 17.309,874,994
2026-09-11NOK 15.76NOK 17.00NOK 15.58NOK 16.807,056,054
2026-09-10NOK 14.42NOK 15.72NOK 14.38NOK 15.544,901,269
2026-09-09NOK 14.32NOK 14.76NOK 14.10NOK 14.383,746,298
2026-09-08NOK 14.10NOK 14.36NOK 13.80NOK 14.124,734,323
2026-09-07NOK 13.88NOK 14.38NOK 13.52NOK 14.364,867,688
2026-09-04NOK 13.30NOK 13.74NOK 13.04NOK 13.624,851,226
2026-09-03NOK 12.52NOK 13.10NOK 12.46NOK 13.064,750,486
2026-09-02NOK 12.60NOK 13.30NOK 12.22NOK 12.404,126,694
2026-09-01NOK 12.24NOK 12.48NOK 11.70NOK 12.482,846,719
2026-08-31NOK 12.30NOK 12.30NOK 11.52NOK 12.103,167,699
2026-08-28NOK 11.40NOK 12.70NOK 11.28NOK 11.988,417,137
2026-08-27NOK 11.00NOK 11.56NOK 10.38NOK 11.447,524,933
2026-08-26NOK 11.40NOK 11.40NOK 10.32NOK 10.604,624,444
2026-08-25NOK 11.30NOK 11.70NOK 11.10NOK 11.262,887,280
2026-08-24NOK 10.60NOK 11.44NOK 10.56NOK 11.405,132,454
2026-08-21NOK 9.88NOK 10.46NOK 9.64NOK 10.442,814,960
2026-08-20NOK 9.85NOK 9.89NOK 9.60NOK 9.852,049,636
2026-08-19NOK 9.63NOK 9.92NOK 9.60NOK 9.772,294,258
2026-08-18NOK 9.72NOK 9.90NOK 9.46NOK 9.511,352,053
2026-08-17NOK 9.60NOK 9.97NOK 9.53NOK 9.681,908,025
2026-08-14NOK 9.59NOK 9.74NOK 9.39NOK 9.402,176,878
2026-08-13NOK 9.24NOK 9.58NOK 9.21NOK 9.502,206,066
2026-08-12NOK 9.20NOK 9.55NOK 8.95NOK 9.152,543,668
2026-08-11NOK 8.95NOK 9.28NOK 8.78NOK 9.042,458,864
2026-08-10NOK 8.51NOK 9.03NOK 8.33NOK 8.993,272,384
2026-08-07NOK 8.66NOK 8.87NOK 8.57NOK 8.601,766,448
2026-08-06NOK 8.17NOK 8.68NOK 8.10NOK 8.681,037,055
2026-08-05NOK 8.50NOK 8.52NOK 8.11NOK 8.131,488,556
2026-08-04NOK 8.69NOK 8.83NOK 8.43NOK 8.471,262,081
2026-08-03NOK 8.78NOK 8.99NOK 8.56NOK 8.672,066,109
2026-07-31NOK 8.96NOK 9.23NOK 8.75NOK 8.753,361,343
2026-07-30NOK 8.90NOK 8.97NOK 8.66NOK 8.901,336,165
2026-07-29NOK 8.60NOK 8.98NOK 8.57NOK 8.891,906,356
2026-07-28NOK 8.45NOK 8.73NOK 8.13NOK 8.66973,231
2026-07-27NOK 8.46NOK 8.60NOK 8.30NOK 8.411,071,490
2026-07-24NOK 8.65NOK 8.79NOK 8.46NOK 8.57969,361
2026-07-23NOK 8.89NOK 8.91NOK 8.41NOK 8.601,055,879
2026-07-22NOK 8.80NOK 8.96NOK 8.64NOK 8.751,688,919
2026-07-21NOK 8.18NOK 8.74NOK 8.18NOK 8.742,086,048
2026-07-20NOK 8.15NOK 8.33NOK 7.79NOK 8.181,333,875
2026-07-17NOK 8.18NOK 8.25NOK 7.94NOK 8.041,541,493
2026-07-16NOK 8.43NOK 8.43NOK 8.06NOK 8.271,744,099
2026-07-15NOK 8.80NOK 9.13NOK 8.39NOK 8.402,792,468
2026-07-14NOK 8.29NOK 8.95NOK 8.16NOK 8.753,483,528
2026-07-13NOK 8.19NOK 8.39NOK 7.87NOK 8.171,173,846
2026-07-10NOK 8.08NOK 8.29NOK 7.65NOK 8.092,675,561
2026-07-09NOK 8.52NOK 8.52NOK 7.92NOK 7.922,188,901
2026-07-08NOK 8.36NOK 8.79NOK 8.11NOK 8.384,465,006
2026-07-07NOK 7.64NOK 8.28NOK 7.54NOK 8.063,650,348
2026-07-06NOK 7.78NOK 7.79NOK 7.28NOK 7.691,855,952
2026-07-03NOK 7.42NOK 7.74NOK 7.40NOK 7.641,801,327
2026-07-02NOK 7.10NOK 7.45NOK 6.70NOK 7.402,966,926
2026-07-01NOK 7.48NOK 7.48NOK 6.93NOK 7.052,258,706
2026-06-30NOK 8.20NOK 8.20NOK 6.98NOK 7.326,160,282
2026-06-29NOK 9.10NOK 9.54NOK 8.53NOK 9.113,423,399
2026-06-26NOK 9.21NOK 9.21NOK 8.35NOK 9.005,035,846
2026-06-25NOK 10.50NOK 10.58NOK 9.25NOK 9.408,172,577
2026-06-24NOK 10.46NOK 10.90NOK 10.16NOK 10.784,049,222
2026-06-23NOK 10.10NOK 10.50NOK 9.82NOK 10.284,314,730
2026-06-22NOK 9.20NOK 10.00NOK 9.12NOK 9.984,300,709
2026-06-19NOK 9.16NOK 9.29NOK 9.06NOK 9.10951,195
2026-06-18NOK 9.26NOK 9.29NOK 8.76NOK 8.981,364,913
2026-06-17NOK 8.95NOK 9.25NOK 8.65NOK 9.192,104,977
2026-06-16NOK 9.39NOK 9.49NOK 8.82NOK 8.923,847,481
2026-06-15NOK 9.05NOK 9.49NOK 8.94NOK 9.317,467,758
2026-06-12NOK 8.72NOK 9.02NOK 8.41NOK 8.853,035,017
2026-06-11NOK 8.61NOK 8.99NOK 8.61NOK 8.814,139,554
2026-06-10NOK 8.43NOK 8.60NOK 8.10NOK 8.463,257,298
2026-06-09NOK 8.47NOK 8.62NOK 7.92NOK 8.254,577,293
2026-06-08NOK 8.24NOK 8.70NOK 8.11NOK 8.606,580,458
2026-06-05NOK 7.90NOK 8.23NOK 7.86NOK 8.105,009,192
2026-06-04NOK 7.99NOK 7.99NOK 7.59NOK 7.902,663,798
2026-06-03NOK 7.29NOK 7.85NOK 7.18NOK 7.788,268,378
2026-06-02NOK 6.91NOK 7.36NOK 6.90NOK 7.203,716,759
2026-06-01NOK 7.10NOK 7.48NOK 6.98NOK 7.005,098,273
2026-05-29NOK 7.40NOK 7.55NOK 6.76NOK 6.989,356,260
2026-05-28NOK 7.20NOK 7.97NOK 6.60NOK 7.7413,213,680
2026-05-27NOK 6.50NOK 6.97NOK 6.50NOK 6.952,492,146
2026-05-26NOK 6.75NOK 6.75NOK 6.27NOK 6.662,393,221
2026-05-22NOK 7.26NOK 7.26NOK 6.70NOK 6.702,706,896
2026-05-21NOK 7.10NOK 7.40NOK 7.02NOK 7.251,358,852
2026-05-20NOK 7.19NOK 7.29NOK 7.01NOK 7.151,404,060
2026-05-19NOK 6.93NOK 7.48NOK 6.93NOK 7.153,093,515
2026-05-18NOK 6.87NOK 7.02NOK 6.66NOK 6.943,626,216
2026-05-15NOK 6.48NOK 7.15NOK 6.48NOK 7.154,632,368
2026-05-13NOK 6.35NOK 6.60NOK 6.25NOK 6.461,546,621
2026-05-12NOK 6.38NOK 6.56NOK 6.30NOK 6.35893,195
2026-05-11NOK 6.29NOK 6.54NOK 6.24NOK 6.341,113,208
2026-05-08NOK 6.32NOK 6.43NOK 6.21NOK 6.251,235,820
2026-05-07NOK 6.30NOK 6.46NOK 6.02NOK 6.222,796,807
2026-05-06NOK 6.90NOK 7.17NOK 6.25NOK 6.328,286,313
2026-05-05NOK 6.10NOK 6.95NOK 6.10NOK 6.957,799,872
2026-05-04NOK 5.85NOK 6.10NOK 5.73NOK 6.102,917,493
2026-04-30NOK 5.88NOK 5.91NOK 5.75NOK 5.871,349,659
2026-04-29NOK 5.84NOK 5.95NOK 5.78NOK 5.841,481,949
2026-04-28NOK 5.77NOK 5.88NOK 5.58NOK 5.841,932,627
2026-04-27NOK 5.67NOK 5.92NOK 5.55NOK 5.751,544,793
2026-04-24NOK 5.67NOK 5.82NOK 5.55NOK 5.721,534,429
2026-04-23NOK 5.35NOK 5.65NOK 5.20NOK 5.611,915,204
2026-04-22NOK 5.58NOK 5.60NOK 5.28NOK 5.331,914,956
2026-04-21NOK 5.64NOK 5.84NOK 5.47NOK 5.612,711,297
2026-04-20NOK 5.74NOK 5.96NOK 5.56NOK 5.582,223,362
2026-04-17NOK 5.52NOK 5.87NOK 5.30NOK 5.774,280,863
2026-04-16NOK 5.70NOK 5.70NOK 5.20NOK 5.534,046,529
2026-04-15NOK 5.83NOK 6.12NOK 5.44NOK 5.7513,703,228
2026-04-14NOK 7.25NOK 7.50NOK 6.66NOK 6.806,144,110
2026-04-13NOK 6.72NOK 7.36NOK 6.61NOK 7.136,124,400
2026-04-10NOK 6.75NOK 6.83NOK 6.39NOK 6.676,156,128
2026-04-09NOK 6.28NOK 6.90NOK 6.06NOK 6.829,545,086
2026-04-08NOK 5.75NOK 6.05NOK 5.63NOK 6.005,053,842
2026-04-07NOK 5.82NOK 6.26NOK 5.80NOK 6.006,659,922
2026-04-01NOK 5.84NOK 5.84NOK 5.52NOK 5.691,846,560
2026-03-31NOK 5.80NOK 5.80NOK 5.52NOK 5.773,111,625
2026-03-30NOK 6.18NOK 6.18NOK 5.67NOK 5.826,740,450
2026-03-27NOK 5.87NOK 6.34NOK 5.86NOK 6.176,355,527
2026-03-26NOK 5.69NOK 5.90NOK 5.48NOK 5.885,321,611
2026-03-25NOK 6.26NOK 6.48NOK 6.03NOK 6.206,732,063
2026-03-24NOK 5.74NOK 6.39NOK 5.61NOK 6.398,019,537
2026-03-23NOK 5.50NOK 5.82NOK 5.10NOK 5.725,770,165
2026-03-20NOK 5.56NOK 5.99NOK 5.36NOK 5.508,134,492
2026-03-19NOK 5.56NOK 5.67NOK 5.09NOK 5.606,599,302
2026-03-18NOK 5.61NOK 5.75NOK 5.31NOK 5.596,630,672
2026-03-17NOK 5.00NOK 5.65NOK 4.90NOK 5.6011,591,229
2026-03-16NOK 4.55NOK 4.82NOK 4.51NOK 4.694,031,995
2026-03-13NOK 4.89NOK 4.89NOK 4.42NOK 4.428,412,892
2026-03-12NOK 5.12NOK 5.50NOK 5.09NOK 5.205,350,077
2026-03-11NOK 4.92NOK 5.13NOK 4.88NOK 5.124,185,167
2026-03-10NOK 5.17NOK 5.17NOK 4.86NOK 5.102,834,373
2026-03-09NOK 4.78NOK 5.13NOK 4.53NOK 5.078,265,154
2026-03-06NOK 4.82NOK 4.86NOK 4.52NOK 4.775,945,996
2026-03-05NOK 5.09NOK 5.09NOK 4.40NOK 4.689,715,721
2026-03-04NOK 4.76NOK 5.29NOK 4.50NOK 4.9114,342,710
2026-03-03NOK 6.15NOK 6.15NOK 4.62NOK 4.6721,798,906
2026-03-02NOK 5.92NOK 6.06NOK 5.45NOK 6.0019,167,475
2026-02-27NOK 5.28NOK 5.90NOK 5.06NOK 5.4815,527,638
2026-02-26NOK 4.32NOK 5.22NOK 4.32NOK 5.2217,842,179
2026-02-25NOK 4.20NOK 4.26NOK 3.94NOK 4.014,357,931
2026-02-24NOK 4.04NOK 4.30NOK 3.85NOK 4.106,872,123
2026-02-23NOK 3.67NOK 3.96NOK 3.60NOK 3.963,631,038
2026-02-20NOK 3.49NOK 3.70NOK 3.44NOK 3.614,678,530
2026-02-19NOK 3.08NOK 3.43NOK 3.03NOK 3.394,451,453
2026-02-18NOK 2.80NOK 3.06NOK 2.80NOK 3.033,782,031
2026-02-17NOK 2.72NOK 2.79NOK 2.71NOK 2.792,402,205
2026-02-16NOK 2.76NOK 2.76NOK 2.67NOK 2.72998,588
2026-02-13NOK 2.69NOK 2.70NOK 2.57NOK 2.701,631,344
2026-02-12NOK 2.68NOK 2.77NOK 2.68NOK 2.691,086,930
2026-02-11NOK 2.65NOK 2.74NOK 2.64NOK 2.691,336,546
2026-02-10NOK 2.80NOK 2.80NOK 2.64NOK 2.641,724,380
2026-02-09NOK 2.67NOK 2.80NOK 2.67NOK 2.802,418,627
2026-02-06NOK 2.72NOK 2.72NOK 2.60NOK 2.652,462,166
2026-02-05NOK 2.61NOK 2.75NOK 2.60NOK 2.692,874,888
2026-02-04NOK 2.57NOK 2.61NOK 2.47NOK 2.591,762,122
2026-02-03NOK 2.49NOK 2.60NOK 2.47NOK 2.573,262,626
2026-02-02NOK 2.31NOK 2.46NOK 2.30NOK 2.421,125,637
2026-01-30NOK 2.20NOK 2.36NOK 2.18NOK 2.362,239,885
2026-01-29NOK 2.20NOK 2.29NOK 2.18NOK 2.221,101,532
2026-01-28NOK 2.26NOK 2.30NOK 2.18NOK 2.201,794,075
2026-01-27NOK 2.32NOK 2.32NOK 2.25NOK 2.281,987,670
2026-01-26NOK 2.26NOK 2.32NOK 2.24NOK 2.292,249,706
2026-01-23NOK 2.23NOK 2.27NOK 2.18NOK 2.251,072,602
2026-01-22NOK 2.34NOK 2.34NOK 2.23NOK 2.231,944,596
2026-01-21NOK 2.27NOK 2.35NOK 2.21NOK 2.291,846,269
2026-01-20NOK 2.35NOK 2.36NOK 2.26NOK 2.291,583,712
2026-01-19NOK 2.38NOK 2.38NOK 2.26NOK 2.352,199,503
2026-01-16NOK 2.35NOK 2.37NOK 2.31NOK 2.362,288,745
2026-01-15NOK 2.38NOK 2.40NOK 2.27NOK 2.303,199,145
2026-01-14NOK 2.26NOK 2.40NOK 2.20NOK 2.406,740,101
2026-01-13NOK 2.06NOK 2.22NOK 2.01NOK 2.223,019,742
2026-01-12NOK 2.18NOK 2.26NOK 2.08NOK 2.121,567,016
2026-01-09NOK 2.22NOK 2.27NOK 2.14NOK 2.184,837,156
2026-01-08NOK 1.95NOK 2.23NOK 1.95NOK 2.165,684,229
2026-01-07NOK 1.74NOK 1.98NOK 1.70NOK 1.967,012,292
2026-01-06NOK 1.69NOK 1.76NOK 1.67NOK 1.732,542,681
2026-01-05NOK 1.65NOK 1.72NOK 1.60NOK 1.702,911,583
2026-01-02NOK 1.78NOK 1.78NOK 1.62NOK 1.665,144,010
2025-12-30NOK 1.76NOK 1.79NOK 1.75NOK 1.77977,919
2025-12-29NOK 1.80NOK 1.87NOK 1.74NOK 1.762,880,495
2025-12-23NOK 1.85NOK 1.85NOK 1.70NOK 1.7510,700,781
2025-12-22NOK 2.00NOK 2.04NOK 1.91NOK 1.932,974,374
2025-12-19NOK 2.15NOK 2.18NOK 1.96NOK 1.984,079,195
2025-12-18NOK 2.30NOK 2.30NOK 2.19NOK 2.211,640,819
2025-12-17NOK 2.30NOK 2.30NOK 2.23NOK 2.271,281,915
2025-12-16NOK 2.22NOK 2.30NOK 2.15NOK 2.281,705,801
2025-12-15NOK 2.20NOK 2.30NOK 2.18NOK 2.212,132,119
2025-12-12NOK 2.10NOK 2.18NOK 2.08NOK 2.181,604,554
2025-12-11NOK 1.98NOK 2.11NOK 1.95NOK 2.061,994,735
2025-12-10NOK 2.09NOK 2.09NOK 1.96NOK 1.961,161,242
2025-12-09NOK 2.07NOK 2.12NOK 1.98NOK 2.042,171,498
2025-12-08NOK 1.96NOK 2.09NOK 1.95NOK 2.061,593,457
2025-12-05NOK 2.00NOK 2.02NOK 1.97NOK 2.001,627,276
2025-12-04NOK 2.00NOK 2.04NOK 1.91NOK 1.992,086,610
2025-12-03NOK 1.86NOK 2.06NOK 1.86NOK 1.993,764,815
2025-12-02NOK 2.01NOK 2.01NOK 1.84NOK 1.924,201,717
2025-12-01NOK 2.10NOK 2.14NOK 1.95NOK 2.056,681,324
2025-11-28NOK 2.26NOK 2.38NOK 2.14NOK 2.3513,026,901
2025-11-27NOK 1.95NOK 2.19NOK 1.89NOK 2.1919,631,250
2025-11-26NOK 1.67NOK 1.73NOK 1.65NOK 1.731,217,509
2025-11-25NOK 1.70NOK 1.78NOK 1.67NOK 1.683,092,416
2025-11-24NOK 1.72NOK 1.75NOK 1.66NOK 1.681,655,404
2025-11-21NOK 1.58NOK 1.74NOK 1.58NOK 1.723,099,522
2025-11-20NOK 1.53NOK 1.64NOK 1.53NOK 1.631,655,407
2025-11-19NOK 1.63NOK 1.64NOK 1.53NOK 1.571,801,090
2025-11-18NOK 1.58NOK 1.60NOK 1.53NOK 1.602,591,746
2025-11-17NOK 1.66NOK 1.66NOK 1.56NOK 1.592,825,116
2025-11-14NOK 1.59NOK 1.63NOK 1.53NOK 1.623,265,933
2025-11-13NOK 1.50NOK 1.56NOK 1.48NOK 1.565,368,104
2025-11-12NOK 1.40NOK 1.45NOK 1.40NOK 1.451,004,420
2025-11-11NOK 1.41NOK 1.42NOK 1.39NOK 1.41656,683
2025-11-10NOK 1.41NOK 1.45NOK 1.38NOK 1.411,279,860
2025-11-07NOK 1.40NOK 1.48NOK 1.40NOK 1.43569,446
2025-11-06NOK 1.40NOK 1.48NOK 1.40NOK 1.451,742,265
2025-11-05NOK 1.40NOK 1.43NOK 1.40NOK 1.411,205,960
2025-11-04NOK 1.48NOK 1.52NOK 1.43NOK 1.441,967,014
2025-11-03NOK 1.56NOK 1.56NOK 1.46NOK 1.503,152,989
2025-10-31NOK 1.50NOK 1.57NOK 1.46NOK 1.552,566,184
2025-10-30NOK 1.48NOK 1.55NOK 1.46NOK 1.524,877,507
2025-10-29NOK 1.41NOK 1.47NOK 1.39NOK 1.453,276,130
2025-10-28NOK 1.37NOK 1.44NOK 1.37NOK 1.40952,459
2025-10-27NOK 1.40NOK 1.40NOK 1.35NOK 1.38744,819
2025-10-24NOK 1.35NOK 1.40NOK 1.34NOK 1.371,508,945
2025-10-23NOK 1.33NOK 1.44NOK 1.33NOK 1.383,378,520
2025-10-22NOK 1.31NOK 1.34NOK 1.31NOK 1.33470,081
2025-10-21NOK 1.35NOK 1.35NOK 1.32NOK 1.33521,819
2025-10-20NOK 1.38NOK 1.40NOK 1.33NOK 1.352,036,088
2025-10-17NOK 1.37NOK 1.37NOK 1.30NOK 1.34780,825
2025-10-16NOK 1.38NOK 1.39NOK 1.35NOK 1.37801,830
2025-10-15NOK 1.28NOK 1.37NOK 1.28NOK 1.361,429,117
2025-10-14NOK 1.32NOK 1.34NOK 1.27NOK 1.302,555,971
2025-10-13NOK 1.29NOK 1.37NOK 1.28NOK 1.354,478,486
2025-10-10NOK 1.25NOK 1.33NOK 1.22NOK 1.296,508,492
2025-10-09NOK 1.15NOK 1.25NOK 1.15NOK 1.223,987,931