Hunter Group ASA HUNT
OSL · Norway · Energy Minerals
NOK 17.70-1.10 (-5.85%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 17.70 | -5.85% | NOK 18.74 | NOK 18.74 | NOK 17.38 | 5.21M |
| 2026-09-30 | NOK 18.80 | +6.33% | NOK 17.94 | NOK 18.80 | NOK 17.66 | 4.95M |
| 2026-09-29 | NOK 17.68 | -4.33% | NOK 17.20 | NOK 17.68 | NOK 16.52 | 4.52M |
| 2026-09-28 | NOK 18.48 | +8.71% | NOK 16.96 | NOK 19.10 | NOK 16.96 | 7.94M |
| 2026-09-25 | NOK 17.00 | -3.08% | NOK 17.24 | NOK 17.40 | NOK 16.38 | 7.60M |
| 2026-09-24 | NOK 17.54 | -1.13% | NOK 17.66 | NOK 18.48 | NOK 17.02 | 6.95M |
| 2026-09-23 | NOK 17.74 | -4.11% | NOK 18.28 | NOK 18.96 | NOK 17.68 | 5.06M |
| 2026-09-22 | NOK 18.50 | -10.84% | NOK 20.65 | NOK 20.85 | NOK 17.54 | 15.31M |
| 2026-09-21 | NOK 20.75 | +8.53% | NOK 19.24 | NOK 20.95 | NOK 19.08 | 6.71M |
| 2026-09-18 | NOK 19.12 | +3.69% | NOK 18.76 | NOK 19.24 | NOK 18.02 | 5.50M |
| 2026-09-17 | NOK 18.44 | +4.77% | NOK 17.80 | NOK 18.60 | NOK 17.80 | 5.12M |
| 2026-09-16 | NOK 17.60 | +3.04% | NOK 16.70 | NOK 17.60 | NOK 16.10 | 6.55M |
| 2026-09-15 | NOK 17.08 | -1.27% | NOK 17.46 | NOK 17.78 | NOK 16.68 | 4.84M |
| 2026-09-14 | NOK 17.30 | +2.98% | NOK 17.30 | NOK 18.10 | NOK 16.20 | 9.87M |
| 2026-09-11 | NOK 16.80 | +8.11% | NOK 15.76 | NOK 17.00 | NOK 15.58 | 7.06M |
| 2026-09-10 | NOK 15.54 | +8.07% | NOK 14.42 | NOK 15.72 | NOK 14.38 | 4.90M |
| 2026-09-09 | NOK 14.38 | +1.84% | NOK 14.32 | NOK 14.76 | NOK 14.10 | 3.75M |
| 2026-09-08 | NOK 14.12 | -1.67% | NOK 14.10 | NOK 14.36 | NOK 13.80 | 4.73M |
| 2026-09-07 | NOK 14.36 | +5.43% | NOK 13.88 | NOK 14.38 | NOK 13.52 | 4.87M |
| 2026-09-04 | NOK 13.62 | +4.29% | NOK 13.30 | NOK 13.74 | NOK 13.04 | 4.85M |
| 2026-09-03 | NOK 13.06 | +5.32% | NOK 12.52 | NOK 13.10 | NOK 12.46 | 4.75M |
| 2026-09-02 | NOK 12.40 | -0.64% | NOK 12.60 | NOK 13.30 | NOK 12.22 | 4.13M |
| 2026-09-01 | NOK 12.48 | +3.14% | NOK 12.24 | NOK 12.48 | NOK 11.70 | 2.85M |
| 2026-08-31 | NOK 12.10 | +1.00% | NOK 12.30 | NOK 12.30 | NOK 11.52 | 3.17M |
| 2026-08-28 | NOK 11.98 | +4.72% | NOK 11.40 | NOK 12.70 | NOK 11.28 | 8.42M |
| 2026-08-27 | NOK 11.44 | +7.92% | NOK 11.00 | NOK 11.56 | NOK 10.38 | 7.52M |
| 2026-08-26 | NOK 10.60 | -5.86% | NOK 11.40 | NOK 11.40 | NOK 10.32 | 4.62M |
| 2026-08-25 | NOK 11.26 | -1.23% | NOK 11.30 | NOK 11.70 | NOK 11.10 | 2.89M |
| 2026-08-24 | NOK 11.40 | +9.20% | NOK 10.60 | NOK 11.44 | NOK 10.56 | 5.13M |
| 2026-08-21 | NOK 10.44 | +5.99% | NOK 9.88 | NOK 10.46 | NOK 9.64 | 2.81M |
| 2026-08-20 | NOK 9.85 | +0.82% | NOK 9.85 | NOK 9.89 | NOK 9.60 | 2.05M |
| 2026-08-19 | NOK 9.77 | +2.73% | NOK 9.63 | NOK 9.92 | NOK 9.60 | 2.29M |
| 2026-08-18 | NOK 9.51 | -1.76% | NOK 9.72 | NOK 9.90 | NOK 9.46 | 1.35M |
| 2026-08-17 | NOK 9.68 | +2.98% | NOK 9.60 | NOK 9.97 | NOK 9.53 | 1.91M |
| 2026-08-14 | NOK 9.40 | -1.05% | NOK 9.59 | NOK 9.74 | NOK 9.39 | 2.18M |
| 2026-08-13 | NOK 9.50 | +3.83% | NOK 9.24 | NOK 9.58 | NOK 9.21 | 2.21M |
| 2026-08-12 | NOK 9.15 | +1.22% | NOK 9.20 | NOK 9.55 | NOK 8.95 | 2.54M |
| 2026-08-11 | NOK 9.04 | +0.56% | NOK 8.95 | NOK 9.28 | NOK 8.78 | 2.46M |
| 2026-08-10 | NOK 8.99 | +4.53% | NOK 8.51 | NOK 9.03 | NOK 8.33 | 3.27M |
| 2026-08-07 | NOK 8.60 | -0.92% | NOK 8.66 | NOK 8.87 | NOK 8.57 | 1.77M |
| 2026-08-06 | NOK 8.68 | +6.77% | NOK 8.17 | NOK 8.68 | NOK 8.10 | 1.04M |
| 2026-08-05 | NOK 8.13 | -4.01% | NOK 8.50 | NOK 8.52 | NOK 8.11 | 1.49M |
| 2026-08-04 | NOK 8.47 | -2.31% | NOK 8.69 | NOK 8.83 | NOK 8.43 | 1.26M |
| 2026-08-03 | NOK 8.67 | -0.91% | NOK 8.78 | NOK 8.99 | NOK 8.56 | 2.07M |
| 2026-07-31 | NOK 8.75 | -1.69% | NOK 8.96 | NOK 9.23 | NOK 8.75 | 3.36M |
| 2026-07-30 | NOK 8.90 | +0.11% | NOK 8.90 | NOK 8.97 | NOK 8.66 | 1.34M |
| 2026-07-29 | NOK 8.89 | +2.66% | NOK 8.60 | NOK 8.98 | NOK 8.57 | 1.91M |
| 2026-07-28 | NOK 8.66 | +2.97% | NOK 8.45 | NOK 8.73 | NOK 8.13 | 973.23K |
| 2026-07-27 | NOK 8.41 | -1.87% | NOK 8.46 | NOK 8.60 | NOK 8.30 | 1.07M |
| 2026-07-24 | NOK 8.57 | -0.35% | NOK 8.65 | NOK 8.79 | NOK 8.46 | 969.36K |
| 2026-07-23 | NOK 8.60 | -1.71% | NOK 8.89 | NOK 8.91 | NOK 8.41 | 1.06M |
| 2026-07-22 | NOK 8.75 | +0.11% | NOK 8.80 | NOK 8.96 | NOK 8.64 | 1.69M |
| 2026-07-21 | NOK 8.74 | +6.85% | NOK 8.18 | NOK 8.74 | NOK 8.18 | 2.09M |
| 2026-07-20 | NOK 8.18 | +1.74% | NOK 8.15 | NOK 8.33 | NOK 7.79 | 1.33M |
| 2026-07-17 | NOK 8.04 | -2.78% | NOK 8.18 | NOK 8.25 | NOK 7.94 | 1.54M |
| 2026-07-16 | NOK 8.27 | -1.55% | NOK 8.43 | NOK 8.43 | NOK 8.06 | 1.74M |
| 2026-07-15 | NOK 8.40 | -4.00% | NOK 8.80 | NOK 9.13 | NOK 8.39 | 2.79M |
| 2026-07-14 | NOK 8.75 | +7.10% | NOK 8.29 | NOK 8.95 | NOK 8.16 | 3.48M |
| 2026-07-13 | NOK 8.17 | +0.99% | NOK 8.19 | NOK 8.39 | NOK 7.87 | 1.17M |
| 2026-07-10 | NOK 8.09 | +2.15% | NOK 8.08 | NOK 8.29 | NOK 7.65 | 2.68M |
| 2026-07-09 | NOK 7.92 | -5.49% | NOK 8.52 | NOK 8.52 | NOK 7.92 | 2.19M |
| 2026-07-08 | NOK 8.38 | +3.97% | NOK 8.36 | NOK 8.79 | NOK 8.11 | 4.47M |
| 2026-07-07 | NOK 8.06 | +4.81% | NOK 7.64 | NOK 8.28 | NOK 7.54 | 3.65M |
| 2026-07-06 | NOK 7.69 | +0.65% | NOK 7.78 | NOK 7.79 | NOK 7.28 | 1.86M |
| 2026-07-03 | NOK 7.64 | +3.24% | NOK 7.42 | NOK 7.74 | NOK 7.40 | 1.80M |
| 2026-07-02 | NOK 7.40 | +4.96% | NOK 7.10 | NOK 7.45 | NOK 6.70 | 2.97M |
| 2026-07-01 | NOK 7.05 | -3.69% | NOK 7.48 | NOK 7.48 | NOK 6.93 | 2.26M |
| 2026-06-30 | NOK 7.32 | -19.65% | NOK 8.20 | NOK 8.20 | NOK 6.98 | 6.16M |
| 2026-06-29 | NOK 9.11 | +1.22% | NOK 9.10 | NOK 9.54 | NOK 8.53 | 3.42M |
| 2026-06-26 | NOK 9.00 | -4.26% | NOK 9.21 | NOK 9.21 | NOK 8.35 | 5.04M |
| 2026-06-25 | NOK 9.40 | -12.80% | NOK 10.50 | NOK 10.58 | NOK 9.25 | 8.17M |
| 2026-06-24 | NOK 10.78 | +4.86% | NOK 10.46 | NOK 10.90 | NOK 10.16 | 4.05M |
| 2026-06-23 | NOK 10.28 | +3.01% | NOK 10.10 | NOK 10.50 | NOK 9.82 | 4.31M |
| 2026-06-22 | NOK 9.98 | +9.67% | NOK 9.20 | NOK 10.00 | NOK 9.12 | 4.30M |
| 2026-06-19 | NOK 9.10 | +1.34% | NOK 9.16 | NOK 9.29 | NOK 9.06 | 951.20K |
| 2026-06-18 | NOK 8.98 | -2.29% | NOK 9.26 | NOK 9.29 | NOK 8.76 | 1.36M |
| 2026-06-17 | NOK 9.19 | +3.03% | NOK 8.95 | NOK 9.25 | NOK 8.65 | 2.10M |
| 2026-06-16 | NOK 8.92 | -4.19% | NOK 9.39 | NOK 9.49 | NOK 8.82 | 3.85M |
| 2026-06-15 | NOK 9.31 | +5.20% | NOK 9.05 | NOK 9.49 | NOK 8.94 | 7.47M |
| 2026-06-12 | NOK 8.85 | +0.45% | NOK 8.72 | NOK 9.02 | NOK 8.41 | 3.04M |
| 2026-06-11 | NOK 8.81 | +4.14% | NOK 8.61 | NOK 8.99 | NOK 8.61 | 4.14M |
| 2026-06-10 | NOK 8.46 | +2.55% | NOK 8.43 | NOK 8.60 | NOK 8.10 | 3.26M |
| 2026-06-09 | NOK 8.25 | -4.07% | NOK 8.47 | NOK 8.62 | NOK 7.92 | 4.58M |
| 2026-06-08 | NOK 8.60 | +6.17% | NOK 8.24 | NOK 8.70 | NOK 8.11 | 6.58M |
| 2026-06-05 | NOK 8.10 | +2.53% | NOK 7.90 | NOK 8.23 | NOK 7.86 | 5.01M |
| 2026-06-04 | NOK 7.90 | +1.54% | NOK 7.99 | NOK 7.99 | NOK 7.59 | 2.66M |
| 2026-06-03 | NOK 7.78 | +8.06% | NOK 7.29 | NOK 7.85 | NOK 7.18 | 8.27M |
| 2026-06-02 | NOK 7.20 | +2.86% | NOK 6.91 | NOK 7.36 | NOK 6.90 | 3.72M |
| 2026-06-01 | NOK 7.00 | +0.29% | NOK 7.10 | NOK 7.48 | NOK 6.98 | 5.10M |
| 2026-05-29 | NOK 6.98 | -9.82% | NOK 7.40 | NOK 7.55 | NOK 6.76 | 9.36M |