New Zealand markets open in 6 hours 13 minutes

Hunter Group ASA (HUNT.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
2.2600-0.0250 (-1.09%)
At close: 04:29PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.29002.30002.23002.26002.260038,210
30 Apr 20242.23002.28502.19002.28502.2850130,607
29 Apr 20242.20002.29502.20002.23002.2300225,074
26 Apr 20242.25002.27502.21502.21502.2150442,057
25 Apr 20242.27502.27502.23002.24002.2400117,844
24 Apr 20242.23002.24002.20502.22002.220096,958
23 Apr 20242.25502.26502.16502.25002.2500227,346
22 Apr 20242.30002.33002.18502.28502.2850405,581
19 Apr 20242.37002.37002.27002.30502.3050188,694
18 Apr 20242.35002.36002.32002.35002.3500314,353
17 Apr 20242.35002.44002.35002.36002.3600134,551
16 Apr 20242.30002.40502.30002.37502.3750218,676
15 Apr 20242.40002.40502.37002.38502.3850331,918
12 Apr 20242.45002.47502.40002.43002.4300671,963
11 Apr 20242.34002.45002.34002.42002.4200363,577
10 Apr 20242.34002.35502.33002.34002.3400120,001
09 Apr 20242.33002.38002.33002.36002.3600143,512
08 Apr 20242.34502.40002.25502.33002.3300533,799
05 Apr 20242.44002.44002.34502.34502.34501,222,587
04 Apr 20242.45002.47502.35502.39002.3900542,992
03 Apr 20242.44002.44002.30502.38502.3850700,285
02 Apr 20242.40002.50002.30502.37002.3700782,390
27 Mar 20242.36452.39952.36002.39802.3980102,586
26 Mar 20242.33002.37952.30002.36452.3645271,684
25 Mar 20242.41902.41902.31102.33002.3300178,120
22 Mar 20242.40002.42002.40002.40002.40001,739,031
21 Mar 20242.40002.43952.34402.40052.40051,164,454
20 Mar 20242.40002.43002.25502.40002.40003,293,714
19 Mar 20242.35002.40902.35002.35202.35202,296,545
18 Mar 20242.34702.34702.25002.31302.31301,440,060
15 Mar 20242.20002.30002.18002.26902.26901,734,377
14 Mar 20242.10002.13852.00202.12502.12501,535,983
13 Mar 20242.12002.19002.12002.14102.1410285,589
12 Mar 20242.25502.25502.11002.11002.1100461,534
11 Mar 20242.20002.20002.12602.19002.190095,456
08 Mar 20242.20002.24952.16002.20002.2000199,300
07 Mar 20242.15052.25952.15052.20002.2000132,417
06 Mar 20242.25002.30002.16002.18002.18001,144,798
05 Mar 20242.10002.23602.10002.19802.19801,501,401
04 Mar 20242.18102.20002.02502.10002.10001,690,577
01 Mar 20242.30002.30002.18102.18102.1810884,655
29 Feb 20242.33802.33802.10502.32002.3200339,934
28 Feb 20242.20002.33852.16952.33852.33851,020,771
27 Feb 20242.34002.34002.12752.19902.1990486,316
26 Feb 20242.23002.35002.14252.34202.3420678,824
23 Feb 20242.12002.27502.12002.25452.2545815,723
22 Feb 20242.23702.23902.13752.17002.17004,332,485
21 Feb 20242.20052.24752.11052.24002.24001,015,427
20 Feb 20242.40302.43902.23352.25002.25002,365,858
19 Feb 20242.48952.48952.32252.40002.40002,243,218
16 Feb 20242.10002.42002.10002.40002.40006,902,165
15 Feb 20242.10002.10002.00002.07002.07005,917,143
14 Feb 20242.23402.23402.10002.12402.1240119,895
13 Feb 20242.15002.20002.11002.15002.1500161,039
12 Feb 20242.20002.20302.10052.16002.1600329,618
09 Feb 20242.34002.34002.22002.22002.2200279,675
08 Feb 20242.24202.32452.24202.24252.2425315,711
07 Feb 20242.35002.35052.11302.24002.2400423,202
06 Feb 20242.15152.25102.00002.22852.22851,134,470
05 Feb 20242.45002.46002.02152.25202.2520798,053
02 Feb 20242.42002.49952.39002.49002.4900107,731
01 Feb 20242.52002.53002.39052.42502.4250271,332
31 Jan 20242.54402.54402.36002.46952.4695176,904
30 Jan 20242.50002.54402.45152.52502.5250148,301
29 Jan 20242.49002.56952.39052.54452.5445291,026
26 Jan 20242.49952.50002.38002.49002.4900215,434
25 Jan 20242.49802.49802.38002.38002.380097,774
24 Jan 20242.49002.54952.36202.38002.3800373,849
23 Jan 20242.53002.53002.38002.49902.4990326,228
22 Jan 20242.58802.61002.55002.61002.6100272,893
19 Jan 20242.52002.57002.46052.57002.5700346,567
18 Jan 20242.60002.61002.48052.51002.5100840,970
17 Jan 20242.34452.63552.34452.52202.52202,811,268
16 Jan 20242.20002.41952.13002.25852.2585427,503
15 Jan 20242.22102.31952.21002.23502.2350377,777
12 Jan 20242.15052.25002.15052.22002.2200779,759
11 Jan 20242.25002.25002.00052.15052.15051,979,540
10 Jan 20242.45002.69952.42002.42052.4205330,063
09 Jan 20242.45002.45002.36002.42502.4250508,771
08 Jan 20242.20002.46002.20002.36602.3660912,795
05 Jan 20242.17002.17002.10052.13502.1350146,967
04 Jan 20242.18002.18002.10002.13052.1305171,999
03 Jan 20242.19002.19002.07002.14902.1490375,136
02 Jan 20242.15002.17952.05002.09002.0900249,140
29 Dec 20232.10002.14952.05002.14002.1400317,748
28 Dec 20232.16002.16002.02252.09952.099589,157
27 Dec 20232.14002.16002.02002.06102.0610234,987
22 Dec 20232.11002.18002.11002.12002.1200234,748
21 Dec 20232.30002.30002.02002.18002.1800284,939
20 Dec 20232.35002.35002.20452.23802.2380322,649
19 Dec 20232.19002.26952.00202.18002.1800754,789
18 Dec 20231.95002.21001.92602.16902.16902,639,736
15 Dec 20231.85001.89981.81501.88801.8880237,858
14 Dec 20231.80001.86001.80001.86001.8600235,211
13 Dec 20231.84001.89981.76501.86981.8698638,198
12 Dec 20231.80001.85001.72021.80021.8002239,651
11 Dec 20231.87001.87001.75001.84001.84001,031,411
08 Dec 20232.02002.10001.89001.94961.94962,596,680
07 Dec 20231.97002.18001.97002.04052.04051,909,147
06 Dec 20232.02002.03001.71001.84021.8402895,390
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...