Oslo - Delayed Quote NOK

Hunter Group ASA (HUNT.OL)

1.1200
+0.0300
+(2.75%)
At close: May 16 at 4:25:03 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.06201.15001.06201.12001.1200434,335
May 15, 20251.14001.14001.02201.09001.0900879,788
May 14, 20251.13601.13601.05401.10201.1020884,498
May 13, 20251.12001.12401.00001.04601.04601,539,707
May 12, 20251.08001.16801.08001.10201.1020367,467
May 9, 20251.07001.17601.07001.08201.0820374,389
May 8, 20251.10001.13601.06601.12001.1200398,588
May 7, 20251.25001.25001.11201.12001.12001,200,842
May 6, 20251.25801.30001.21201.25001.25001,022,790
May 5, 20251.21001.33401.20201.22001.22002,249,611
May 2, 20251.06801.13601.06601.11001.1100941,312
Apr 30, 20251.04001.09201.01001.06601.0660665,014
Apr 29, 20251.07401.09001.02601.08601.0860518,770
Apr 28, 20251.10801.10801.01401.07401.0740520,151
Apr 25, 20251.05801.09001.04001.06801.06801,190,693
Apr 24, 20250.95701.14800.95701.04001.04002,757,554
Apr 23, 20250.86000.94000.82000.91000.9100597,848
Apr 22, 20250.76500.83800.76500.83500.8350782,639
Apr 16, 20250.83000.83000.76000.79000.7900352,872
Apr 15, 20250.87000.87000.80000.82000.8200742,827
Apr 14, 20250.96601.01600.83400.87000.8700882,392
Apr 11, 20250.88501.02000.88500.96600.96601,076,162
Apr 10, 20251.05001.07600.88100.93900.9390531,336
Apr 9, 20250.96000.96000.83000.95000.9500418,698
Apr 8, 20251.01001.08000.91000.94700.9470419,553
Apr 7, 20250.89000.99000.79200.95800.95801,157,433
Apr 4, 20251.00001.03800.83000.89000.89001,332,661
Apr 3, 20250.96001.04600.96000.98000.9800728,675
Apr 2, 20251.04801.04800.96000.96000.9600220,442
Apr 1, 20250.99601.09000.97001.00201.0020460,323
Mar 31, 20250.98000.99500.92000.95100.9510351,700
Mar 28, 20250.95000.98500.94000.96700.9670310,403
Mar 27, 20251.04601.04600.95000.98000.98001,391,625
Mar 26, 20251.05001.10801.04001.06201.0620656,883
Mar 25, 20251.12001.17001.10601.11601.1160145,475
Mar 24, 20251.16001.29801.10001.14601.1460468,871
Mar 21, 20251.32001.32001.15001.17401.17401,003,550
Mar 20, 20251.30001.38801.23001.27401.27403,547,673
Mar 19, 20251.02001.21801.02001.16001.16001,334,388
Mar 18, 20251.06001.07401.00001.02001.0200550,709
Mar 17, 20250.92101.04000.92101.04001.0400368,771
Mar 14, 20251.03001.03000.94100.97000.9700201,574
Mar 13, 20251.12401.12600.90201.00001.0000733,519
Mar 12, 20250.82001.12000.82001.00001.00002,186,623
Mar 11, 20250.85000.86200.76100.82500.8250956,727
Mar 10, 20250.94000.98000.86000.86300.8630708,892
Mar 7, 20251.04001.06600.92200.93000.93001,319,844
Mar 6, 20251.04801.11800.95701.04001.0400593,349
Mar 5, 20251.03001.04600.99301.03801.0380913,692
Mar 4, 20251.05001.08600.92200.94800.94801,513,222
Mar 3, 20251.16001.16001.06001.09801.0980616,989
Feb 28, 20251.08001.12001.03401.12001.1200615,104
Feb 27, 20251.10001.21401.08001.09201.09201,061,002
Feb 26, 20251.21801.21801.10601.13801.1380623,305
Feb 25, 20251.17601.27801.15801.17001.17001,119,176
Feb 24, 20251.22201.28001.15001.15001.15001,252,210
Feb 21, 20251.35001.35001.20001.26801.26802,398,552
Feb 20, 20251.32801.34801.27801.30001.30001,458,372
Feb 19, 20251.36601.40201.28601.32801.32801,265,107
Feb 18, 20251.41001.45801.32201.35001.3500922,101
Feb 17, 20251.50001.50001.35201.41001.4100724,442
Feb 14, 20251.35001.61201.28001.44801.44803,844,374
Feb 13, 20251.30001.39201.21001.26001.26002,537,313
Feb 12, 20251.28001.39801.20401.34001.34002,742,168
Feb 11, 20251.40001.43001.30401.34001.34001,756,751
Feb 10, 20251.58601.59001.43001.46001.46003,386,764
Feb 7, 20251.58801.67601.53401.59001.59002,085,428
Feb 6, 20251.72001.74801.44401.54601.54602,852,343
Feb 5, 20251.83801.89001.72001.72001.72005,072,464
Feb 4, 20251.71001.76401.66001.75801.75804,250,906
Feb 3, 20251.66201.74001.60201.62001.62003,550,510
Jan 31, 20251.62801.79001.59001.59001.59007,524,791
Jan 30, 20251.44401.64201.41401.54401.54404,003,169
Jan 29, 20251.38001.45001.32801.44801.44802,877,257
Jan 28, 20251.30001.37801.25001.31801.31802,805,429
Jan 27, 20251.31801.35001.19001.26001.26002,191,173
Jan 24, 20251.42001.55801.27401.36001.36006,384,059
Jan 23, 20251.16001.47001.06601.41601.41608,115,495
Jan 22, 20251.25201.30001.03001.19201.19209,212,945
Jan 21, 20251.58001.58001.36201.39401.39403,380,149
Jan 20, 20251.70801.72001.50001.58001.58005,882,983
Jan 17, 20251.61801.75001.52001.71801.718010,063,135
Jan 16, 20251.97802.19001.57201.61201.612022,956,876
Jan 15, 20251.40001.95001.30201.89001.890020,766,162
Jan 14, 20251.35001.47001.11001.27401.274012,205,542
Jan 13, 20250.81201.23800.78001.15201.152011,941,045
Jan 10, 20250.50000.78000.50000.73000.73007,226,192
Jan 9, 20250.50000.52000.49950.51500.5150543,632
Jan 8, 20250.57100.57400.49000.50000.50002,384,376
Jan 7, 20250.52000.62500.49900.56400.56402,343,309
Jan 6, 20250.47300.54500.47300.54400.5440440,419
Jan 3, 20250.51700.56200.51700.52300.5230857,961
Jan 2, 20250.48000.54000.48000.51700.5170343,765
Dec 30, 20240.47000.53000.46500.47400.4740800,007
Dec 27, 20240.48000.48950.45000.48000.4800554,778
Dec 23, 20240.45200.49950.45200.47000.4700505,851
Dec 20, 20240.52000.52000.42200.45100.4510561,331
Dec 19, 20240.49000.49900.44300.47400.4740755,564
Dec 18, 20240.47500.49000.42750.45600.4560232,852
Dec 17, 20240.43600.48900.43600.46800.46801,137,982
Dec 16, 20240.54000.57000.38050.44400.44403,264,930
Dec 13, 20240.55000.58800.50000.53600.53602,406,686
Dec 12, 20240.70200.71000.53000.58600.58603,159,415
Dec 11, 20240.78400.78400.69800.70200.70201,165,626
Dec 10, 20240.84800.84800.75000.79000.7900456,418
Dec 9, 20240.85000.85000.80000.84800.848085,018
Dec 6, 20240.84000.90600.75100.82000.8200316,568
Dec 5, 20240.84000.91000.82200.86000.8600226,639
Dec 4, 20240.94200.98000.80800.85000.8500615,981
Dec 3, 20240.76000.90000.72400.87500.87501,611,212
Dec 2, 20240.90000.90000.73000.78900.78901,986,533
Nov 29, 20241.01401.06600.86100.90000.90002,876,180
Nov 28, 20241.10001.19601.01201.07001.07001,671,474
Nov 27, 20241.44001.44001.17001.20001.20001,338,098
Nov 26, 20241.43001.49001.42201.44001.440067,030
Nov 25, 20241.55001.55001.40801.48001.4800246,529
Nov 22, 20241.41001.55201.41001.55201.5520149,882
Nov 21, 20241.49001.54801.35001.54801.5480384,415
Nov 20, 20241.68001.69601.51001.51001.5100291,949
Nov 19, 20241.67801.69001.61401.64001.6400325,852
Nov 18, 20241.52001.69801.49001.67801.6780174,496
Nov 15, 20241.62001.62001.44001.50201.502089,462
Nov 14, 20241.32001.60001.32001.55001.5500682,235
Nov 13, 20241.30001.35601.26801.29601.2960267,575
Nov 12, 20241.26001.36001.20201.35801.3580145,669
Nov 11, 20241.29201.36601.23201.29001.2900674,588
Nov 8, 20241.42201.45001.25401.36801.3680255,957
Nov 7, 20241.50001.59201.48001.48001.4800100,467
Nov 6, 20241.50801.59401.48401.50001.5000218,604
Nov 5, 20241.48001.59601.45601.52001.520086,053
Nov 4, 20241.52001.54201.45201.48001.480041,080
Nov 1, 20241.46401.60001.46401.50001.5000160,407
Oct 31, 20241.61001.61001.45001.53001.53001,001,146
Oct 30, 20241.70001.74001.61001.64801.6480308,917
Oct 29, 20241.77001.77001.70001.71001.710084,696
Oct 28, 20241.85001.85001.70001.70001.700022,089
Oct 25, 20241.70001.75401.62601.75001.7500118,277
Oct 24, 20241.75001.78001.70001.72801.7280824,310
Oct 23, 20241.84801.84801.75001.75001.7500274,487
Oct 22, 20241.77001.84801.77001.80001.8000127,281
Oct 21, 20241.76801.80001.76201.77801.7780262,586
Oct 18, 20241.76801.84801.76801.83201.832036,441
Oct 17, 20241.86001.92801.77201.77201.7720273,757
Oct 16, 20241.82001.97801.80201.80201.8020150,821
Oct 15, 20241.87001.89801.79001.80001.8000788,014
Oct 14, 20241.93202.04501.88201.94201.9420331,457
Oct 11, 20242.00002.12002.00002.06002.060045,704
Oct 10, 20242.15002.15002.01502.10002.1000312,244
Oct 9, 20242.11002.15002.09502.12502.125033,632
Oct 8, 20242.16002.16002.09002.10002.1000410,413
Oct 7, 20242.08002.13502.01502.10002.1000304,604
Oct 4, 20241.95002.07501.89002.02002.0200791,299
Oct 3, 20241.80001.91401.80001.89001.890085,738
Oct 2, 20241.80001.89201.79801.89201.8920267,672
Oct 1, 20241.77001.89001.76801.79801.7980447,476
Sep 30, 20241.78001.85001.78001.78001.7800172,342
Sep 27, 20241.90001.90001.80001.84001.840014,173
Sep 26, 20241.79001.90401.79001.80001.8000299,664
Sep 25, 20241.83001.94001.81401.81401.8140393,752
Sep 24, 20242.00002.00001.81401.92801.9280127,524
Sep 23, 20241.86001.89801.85801.88801.888069,801
Sep 20, 20241.97801.97801.80001.90801.9080515,033
Sep 19, 20241.90001.97801.90001.93001.9300227,948
Sep 18, 20242.00002.00001.90001.90201.902024,275
Sep 17, 20241.79001.96801.79001.92201.9220162,372
Sep 16, 20241.77201.94601.77201.83201.832042,374
Sep 13, 20241.89801.90001.80001.80001.800050,540
Sep 12, 20241.81801.89001.80001.86801.8680137,301
Sep 11, 20242.00002.00001.76001.76601.7660283,667
Sep 10, 20241.89001.92001.85001.86201.8620116,583
Sep 9, 20241.90002.00001.81601.90001.9000135,449
Sep 6, 20241.89401.97801.85201.85201.8520194,463
Sep 5, 20241.85001.89601.80001.89401.8940205,045
Sep 4, 20241.84801.90001.78001.85001.8500275,729
Sep 3, 20242.00502.00501.82201.85001.8500755,217
Sep 2, 20242.09502.11501.98802.00502.0050184,111
Aug 30, 20241.92002.12001.92002.12002.1200566,026
Aug 29, 20241.91601.99601.90001.93001.9300177,558
Aug 28, 20242.02502.03001.90401.91601.9160259,768
Aug 27, 20242.01002.11502.01002.03002.0300116,565
Aug 26, 20242.12002.12002.02002.02002.0200110,558
Aug 23, 20242.03002.12002.03002.12002.120019,615
Aug 22, 20242.05002.14502.00002.10002.100056,327
Aug 21, 20242.10002.16502.08002.09002.0900168,948
Aug 20, 20242.19002.19002.10002.10002.1000129,486
Aug 19, 20242.25002.25002.10502.11002.1100260,492
Aug 16, 20242.15002.25002.13002.15002.15001,318,125
Aug 15, 20242.10002.10002.00002.10002.1000321,286
Aug 14, 20241.95402.00001.95402.00002.0000126,715
Aug 13, 20242.05002.05001.95401.95401.9540519,750
Aug 12, 20241.95002.13501.94202.01002.0100157,331
Aug 9, 20242.03002.10001.96001.97001.9700220,360
Aug 8, 20242.17002.17001.98401.98401.9840245,656
Aug 7, 20242.00002.19502.00002.06002.060090,504
Aug 6, 20241.98602.09501.98602.08002.0800141,051
Aug 5, 20242.02502.04001.82001.98601.9860479,947
Aug 2, 20242.17002.27502.12502.12502.1250120,668
Aug 1, 20242.20002.28502.18502.22002.220088,330
Jul 31, 20242.15002.28502.15002.28502.285061,311
Jul 30, 20242.15002.28502.15002.28502.2850193,586
Jul 29, 20242.30002.30002.10002.29002.2900259,013
Jul 26, 20242.31502.32002.26502.30002.3000155,097
Jul 25, 20242.41002.41002.31502.31502.315095,703
Jul 24, 20242.37502.41002.31002.40002.4000283,712
Jul 23, 20242.39002.39002.25502.31002.3100117,339
Jul 22, 20242.10502.35002.10502.35002.3500364,120
Jul 19, 20242.10002.14002.07002.14002.1400125,567
Jul 18, 20242.03502.10002.03502.10002.100067,541
Jul 17, 20242.02002.10002.02002.10002.1000143,755
Jul 16, 20242.16502.16502.02002.03502.0350135,175
Jul 15, 20241.99802.15001.99802.10002.1000139,418
Jul 12, 20242.01002.05001.99802.02002.0200541,060
Jul 11, 20242.14002.14002.01002.05502.0550202,680
Jul 10, 20242.20502.23002.12002.12002.1200498,818
Jul 9, 20242.21002.23002.20502.23002.2300384,640
Jul 8, 20242.31002.34002.24002.28002.2800186,349
Jul 5, 20242.30002.36002.24002.32002.3200187,622
Jul 4, 20242.33002.40002.30002.30002.3000366,584
Jul 3, 20242.30002.39002.30002.33002.3300111,141
Jul 2, 20242.24002.36002.24002.36002.3600175,061
Jul 1, 20242.34002.34002.24002.29002.2900186,733
Jun 28, 20242.30002.34002.30002.34002.3400128,461
Jun 27, 20242.25002.34002.25002.34002.340030,652
Jun 26, 20242.23002.33502.21002.33502.3350144,147
Jun 25, 20242.27002.32002.27002.30002.3000127,338
Jun 24, 20242.27502.29002.20002.26002.2600333,641
Jun 21, 20242.30002.30002.21502.23502.23504,041
Jun 20, 20242.20502.29002.20502.29002.2900164,064
Jun 19, 20242.34502.34502.27002.30002.300093,535
Jun 18, 20242.23002.34002.23002.34002.3400165,560
Jun 17, 20242.17502.28002.16002.23002.2300184,631
Jun 14, 20242.20002.28502.20002.27002.2700191,655
Jun 13, 20242.24002.28002.20002.21002.2100128,802
Jun 12, 20242.34502.34502.22002.25502.2550427,484
Jun 11, 20242.50002.50002.21502.34502.3450719,216
Jun 10, 20242.47502.50002.47502.50002.500044,759
Jun 7, 20242.62002.62002.50002.51002.510044,233
Jun 6, 20242.50002.56502.45002.56502.5650178,855
Jun 5, 20242.50002.61502.46002.48502.4850174,309
Jun 4, 20242.52002.62002.45002.54502.5450406,745
Jun 3, 20242.58502.69502.56002.56002.5600639,742
May 31, 20242.62502.70002.58002.64502.6450151,933
May 30, 20242.75002.75002.60002.64502.6450616,615
May 29, 20242.69502.78002.63002.64002.6400298,422
May 28, 20242.73002.73002.65002.69502.6950142,278
May 27, 20242.61002.77502.61002.70002.7000231,263
May 24, 20242.68502.87002.61502.62502.62501,822,630
May 23, 20242.67502.95002.67502.73502.73502,625,856
May 22, 20242.85002.85002.67002.68002.6800443,595
May 21, 20242.60002.86002.60002.76002.76001,278,389
May 16, 20242.59502.63502.58502.61002.6100223,792

Related Tickers

TNK Teekay Tankers Ltd.
46.83
+2.05%
 
INSW International Seaways, Inc.
39.24
+2.45%
 
LPG Dorian LPG Ltd.
23.61
+1.72%
 
NFE New Fortress Energy Inc.
2.6600
+5.98%