Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,016.27 +343.24 (+0.54%) CMC Crypto 200
1,332.29 +55.31 (+4.40%)
Hunter Group ASA (HUNTO.ST)
Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
At close: 01:06PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 02 May 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 30 Apr 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 29 Apr 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 10,003 |
| 26 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 25 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 24 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 23 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1 |
| 22 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 19 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 18 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 17 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 16 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 15 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1,000 |
| 12 Apr 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 11 Apr 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 10 Apr 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 09 Apr 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 08 Apr 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 05 Apr 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 04 Apr 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 03 Apr 2024 | 2.3700 | 2.3750 | 2.3700 | 2.3750 | 2.3750 | 29,281 |
| 02 Apr 2024 | 2.4000 | 2.4050 | 2.4000 | 2.4050 | 2.4050 | 1,300 |
| 28 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 27 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1,500 |
| 26 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 25 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1,000 |
| 22 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 21 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2,100 |
| 20 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,200 |
| 19 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1,000 |
| 18 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 15 Mar 2024 | 2.2200 | 2.3200 | 2.2000 | 2.3200 | 2.3200 | 1,741 |
| 14 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 13 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 12 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 11,500 |
| 11 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 08 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 07 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 06 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 05 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 04 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 01 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 29 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 28 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 27 Feb 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 38,250 |
| 26 Feb 2024 | 2.2000 | 2.3200 | 2.2000 | 2.3200 | 2.3200 | 26,281 |
| 23 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 3,000 |
| 22 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 21 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 20 Feb 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | 15,000 |
| 19 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 16 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 15 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 14 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 13 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 15,000 |
| 12 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 09 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 08 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 07 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 06 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 05 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 28,000 |
| 02 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 01 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 31 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 30 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 29 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 26 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 25 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 24 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 23 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 22 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 19 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 18 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 8,000 |
| 17 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 16 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 153 |
| 15 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 12 Jan 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 20,000 |
| 11 Jan 2024 | 2.0200 | 2.2400 | 2.0200 | 2.2400 | 2.2400 | 10,600 |
| 10 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1,330 |
| 09 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 08 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 11,000 |
| 05 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 04 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 03 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 02 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 29 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 28 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 27 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 22 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 21 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 20 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 19 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 18 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 15 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 14 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 13 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 12 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 11 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 08 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 8,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.