Nasdaq Stockholm · HUNTER · stock
Hunter Capital AB (publ) (HUNTER) stock price history
Every Nasdaq Stockholm trading session of Hunter Capital AB (publ) from Jun 15, 2020 to Nov 12, 2026: 1,610 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HUNTER adjusted close, 2020 to 2026
- SEK 2,325
- All time high, 2021
- SEK 26.60
- 52 week high, SEK 7.98 low
- 1,610
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
HUNTER key facts
- Hunter Capital AB (publ) (HUNTER) closed at SEK 9.28 on Nov 12, 2026 on Nasdaq Stockholm.
- HUNTER's all time high close is SEK 2,325, set on Apr 13, 2021; its all time low close is SEK 2.48 on Feb 29, 2024.
- HUNTER's 52 week range is SEK 7.98 to SEK 26.60.
- HUNTER returned -40.1% over the year to Nov 12, 2026 and -92.7% over five years.
- Since Jun 15, 2020 HUNTER returned -97%, -43.2% a year compounded.
- HUNTER's deepest drawdown was -99.9% from Apr 13, 2021 to Feb 29, 2024.
- DataCedar holds 1,610 daily sessions of HUNTER history from Jun 15, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HUNTER price chart, 2020 to 2026
HUNTER returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.3% |
| 3 months | -14.1% |
| 6 months | -8.1% |
| Year to date | -33.7% |
| 1 year | -40.1% |
| 3 years | +69.5% |
| 5 years | -92.7% |
| 10 years | n/a |
| Since Jun 15, 2020 | -97.3% |
| Compound annual growth, 6.4 years | -43.2% |
HUNTER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 2,325 on Apr 13, 2021
- All time low close
- SEK 2.48 on Feb 29, 2024
- 52 week high
- SEK 26.60 on Dec 11, 2025
- 52 week low
- SEK 7.98 on Jun 22, 2026
- Deepest drawdown
- -99.9% from Apr 13, 2021 to Feb 29, 2024, not yet recovered
- Best single session
- +130.8% on Apr 12, 2021
- Worst single session
- -63.5% on Apr 14, 2021
- Volatility, 1 year annualised
- 93.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +250%
- Worst calendar year
- 2023, -76%
HUNTER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 15, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 14.40 | SEK 17.60 | SEK 7.98 | SEK 9.28 | -33.7% | 543.4K | 214 |
| 2025 | SEK 4.00 | SEK 34.40 | SEK 4.00 | SEK 14.00 | +250.0% | 1.5M | 249 |
| 2024 | SEK 7.00 | SEK 10.30 | SEK 2.00 | SEK 4.00 | -42.9% | 1.4M | 251 |
| 2023 | SEK 32.17 | SEK 33.00 | SEK 1.95 | SEK 7.00 | -75.5% | 732.3K | 251 |
| 2022 | SEK 111.38 | SEK 160.88 | SEK 17.25 | SEK 28.58 | -74.3% | 329.8K | 252 |
| 2021 | SEK 91.51 | SEK 2,475 | SEK 63.33 | SEK 111.38 | +27.5% | 943.3K | 253 |
| 2020 | SEK 410.57 | SEK 410.57 | SEK 72.86 | SEK 87.36 | n/a | 16.5K | 140 |
HUNTER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 9.28 | -7.2% |
| October 2026 | SEK 10.00 | -3.4% |
| September 2026 | SEK 10.35 | -7.2% |
| August 2026 | SEK 11.15 | +8.8% |
| July 2026 | SEK 10.25 | +4.4% |
| June 2026 | SEK 9.82 | +0.6% |
| May 2026 | SEK 9.76 | -2.2% |
| April 2026 | SEK 9.98 | -9.3% |
| March 2026 | SEK 11.00 | -7.6% |
| February 2026 | SEK 11.90 | -9.8% |
| January 2026 | SEK 13.20 | -5.7% |
| December 2025 | SEK 14.00 | -19.5% |
About the HUNTER data
Daily bars. 1,610 sessions from Jun 15, 2020 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AHUNTER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HUNTER share price history
