Valuno Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.870 | 3.900 | 3.720 | 3.880 | 3.880 | 163,713 |
| 2024-08-19 | 3.820 | 3.900 | 3.650 | 3.900 | 3.900 | 457,433 |
| 2024-08-16 | 3.820 | 3.880 | 3.700 | 3.730 | 3.730 | 154,708 |
| 2024-08-15 | 3.910 | 3.980 | 3.650 | 3.820 | 3.820 | 470,783 |
| 2024-08-14 | 3.830 | 3.980 | 3.750 | 3.860 | 3.860 | 125,223 |
| 2024-08-13 | 3.830 | 3.940 | 3.740 | 3.830 | 3.830 | 253,883 |
| 2024-08-12 | 3.930 | 3.980 | 3.740 | 3.820 | 3.820 | 183,897 |
| 2024-08-09 | 3.890 | 3.990 | 3.800 | 3.930 | 3.930 | 247,292 |
| 2024-08-08 | 3.970 | 3.970 | 3.800 | 3.890 | 3.890 | 236,566 |
| 2024-08-07 | 3.510 | 4.000 | 3.510 | 3.980 | 3.980 | 379,539 |
| 2024-08-06 | 3.500 | 3.900 | 3.420 | 3.510 | 3.510 | 592,860 |
| 2024-08-05 | 3.430 | 3.630 | 2.890 | 3.500 | 3.500 | 1,240,517 |
| 2024-08-02 | 3.700 | 4.000 | 3.480 | 3.750 | 3.750 | 436,460 |
| 2024-08-01 | 4.040 | 4.190 | 3.830 | 3.850 | 3.850 | 229,334 |
| 2024-07-31 | 4.200 | 4.200 | 4.010 | 4.020 | 4.020 | 248,685 |
| 2024-07-30 | 4.100 | 4.190 | 4.010 | 4.110 | 4.110 | 440,258 |
| 2024-07-29 | 3.770 | 4.090 | 3.750 | 4.000 | 4.000 | 796,992 |
| 2024-07-26 | 3.750 | 3.760 | 3.650 | 3.760 | 3.760 | 340,040 |
| 2024-07-25 | 3.610 | 3.790 | 3.530 | 3.660 | 3.660 | 323,442 |
| 2024-07-24 | 3.550 | 3.620 | 3.510 | 3.620 | 3.620 | 100,044 |
| 2024-07-23 | 3.670 | 3.740 | 3.510 | 3.620 | 3.620 | 220,237 |
| 2024-07-22 | 3.310 | 3.650 | 3.310 | 3.620 | 3.620 | 404,777 |
| 2024-07-19 | 3.350 | 3.390 | 3.250 | 3.310 | 3.310 | 147,806 |
| 2024-07-18 | 3.280 | 3.350 | 3.220 | 3.350 | 3.350 | 146,848 |
| 2024-07-17 | 3.350 | 3.380 | 3.280 | 3.350 | 3.350 | 102,175 |
| 2024-07-16 | 3.300 | 3.400 | 3.300 | 3.350 | 3.350 | 63,247 |
| 2024-07-15 | 3.400 | 3.450 | 3.230 | 3.320 | 3.320 | 262,434 |
| 2024-07-12 | 3.240 | 3.350 | 3.180 | 3.330 | 3.330 | 197,083 |
| 2024-07-11 | 3.210 | 3.400 | 3.120 | 3.290 | 3.290 | 357,744 |
| 2024-07-10 | 3.190 | 3.200 | 3.100 | 3.200 | 3.200 | 98,199 |
| 2024-07-09 | 3.160 | 3.290 | 3.080 | 3.190 | 3.190 | 153,359 |
| 2024-07-08 | 3.150 | 3.260 | 3.080 | 3.150 | 3.150 | 212,487 |
| 2024-07-05 | 3.280 | 3.360 | 3.170 | 3.260 | 3.260 | 278,920 |
| 2024-07-04 | 3.340 | 3.400 | 3.210 | 3.400 | 3.400 | 74,219 |
| 2024-07-03 | 3.250 | 3.450 | 3.130 | 3.350 | 3.350 | 328,475 |
| 2024-07-02 | 3.260 | 3.280 | 3.070 | 3.190 | 3.190 | 253,090 |
| 2024-07-01 | 3.440 | 3.450 | 3.200 | 3.290 | 3.290 | 127,305 |
| 2024-06-28 | 3.320 | 3.450 | 3.270 | 3.440 | 3.440 | 137,738 |
| 2024-06-27 | 3.300 | 3.490 | 3.250 | 3.430 | 3.430 | 221,565 |
| 2024-06-26 | 3.230 | 3.300 | 3.130 | 3.280 | 3.280 | 401,895 |
| 2024-06-25 | 3.180 | 3.200 | 2.920 | 3.200 | 3.200 | 224,930 |
| 2024-06-24 | 3.030 | 3.460 | 2.920 | 3.150 | 3.150 | 179,934 |
| 2024-06-20 | 2.710 | 3.050 | 2.670 | 3.030 | 3.030 | 426,284 |
| 2024-06-19 | 2.650 | 2.910 | 2.640 | 2.670 | 2.670 | 324,115 |
| 2024-06-18 | 3.010 | 3.010 | 2.550 | 2.650 | 2.650 | 1,716,529 |
| 2024-06-17 | 3.230 | 3.230 | 2.950 | 3.000 | 3.000 | 301,145 |
| 2024-06-14 | 3.150 | 3.340 | 3.100 | 3.240 | 3.240 | 199,184 |
| 2024-06-13 | 3.120 | 3.260 | 3.010 | 3.150 | 3.150 | 475,619 |
| 2024-06-12 | 3.370 | 3.380 | 3.120 | 3.120 | 3.120 | 285,744 |
| 2024-06-11 | 3.490 | 3.490 | 3.280 | 3.380 | 3.380 | 365,536 |
| 2024-06-10 | 3.500 | 3.790 | 3.430 | 3.490 | 3.490 | 342,904 |
| 2024-06-07 | 3.350 | 3.500 | 3.350 | 3.490 | 3.490 | 347,521 |
| 2024-06-05 | 3.440 | 3.500 | 3.180 | 3.350 | 3.350 | 568,928 |
| 2024-06-04 | 3.550 | 3.550 | 3.320 | 3.440 | 3.440 | 627,893 |
| 2024-06-03 | 3.770 | 3.890 | 3.350 | 3.550 | 3.550 | 614,657 |
| 2024-05-31 | 3.900 | 3.980 | 3.700 | 3.720 | 3.720 | 378,442 |
| 2024-05-30 | 3.750 | 3.900 | 3.440 | 3.900 | 3.900 | 677,058 |
| 2024-05-29 | 4.300 | 4.300 | 3.750 | 3.800 | 3.800 | 1,540,309 |
| 2024-05-28 | 3.890 | 4.140 | 3.850 | 4.120 | 4.120 | 1,833,814 |
| 2024-05-27 | 3.300 | 3.840 | 3.200 | 3.840 | 3.840 | 1,391,301 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.