Valuno Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.140 | 3.490 | 3.070 | 3.360 | 3.360 | 937,855 |
| 2024-05-23 | 3.070 | 3.180 | 2.930 | 3.140 | 3.140 | 627,659 |
| 2024-05-22 | 3.030 | 3.400 | 2.900 | 3.200 | 3.200 | 5,354,505 |
| 2024-05-21 | 2.700 | 2.840 | 2.470 | 2.550 | 2.550 | 698,418 |
| 2024-05-20 | 2.930 | 3.050 | 2.590 | 2.700 | 2.700 | 1,124,974 |
| 2024-05-17 | 2.990 | 3.140 | 2.620 | 2.850 | 2.850 | 1,571,353 |
| 2024-05-16 | 2.820 | 2.990 | 2.710 | 2.980 | 2.980 | 1,241,532 |
| 2024-05-15 | 2.600 | 2.850 | 2.600 | 2.700 | 2.700 | 853,375 |
| 2024-05-14 | 2.500 | 2.730 | 2.450 | 2.600 | 2.600 | 1,026,240 |
| 2024-05-13 | 2.390 | 2.550 | 2.350 | 2.440 | 2.440 | 499,681 |
| 2024-05-10 | 2.150 | 2.600 | 2.150 | 2.390 | 2.390 | 1,258,517 |
| 2024-05-08 | 1.990 | 2.150 | 1.950 | 2.070 | 2.070 | 454,228 |
| 2024-05-07 | 1.990 | 1.990 | 1.910 | 1.965 | 1.965 | 120,161 |
| 2024-05-06 | 1.900 | 2.000 | 1.875 | 1.990 | 1.990 | 313,670 |
| 2024-05-03 | 1.940 | 1.960 | 1.870 | 1.875 | 1.875 | 249,325 |
| 2024-05-02 | 1.870 | 1.960 | 1.870 | 1.940 | 1.940 | 146,871 |
| 2024-04-30 | 1.900 | 1.900 | 1.845 | 1.865 | 1.865 | 167,076 |
| 2024-04-29 | 1.955 | 1.995 | 1.880 | 1.900 | 1.900 | 241,486 |
| 2024-04-26 | 1.945 | 1.945 | 1.845 | 1.905 | 1.905 | 234,944 |
| 2024-04-25 | 1.980 | 1.980 | 1.900 | 1.950 | 1.950 | 298,198 |
| 2024-04-24 | 1.945 | 2.000 | 1.925 | 1.960 | 1.960 | 257,006 |
| 2024-04-23 | 1.900 | 1.990 | 1.860 | 1.945 | 1.945 | 963,981 |
| 2024-04-22 | 1.840 | 2.000 | 1.810 | 1.900 | 1.900 | 556,066 |
| 2024-04-19 | 1.900 | 1.960 | 1.790 | 1.840 | 1.840 | 669,260 |
| 2024-04-18 | 1.765 | 1.900 | 1.765 | 1.880 | 1.880 | 524,558 |
| 2024-04-17 | 1.700 | 1.930 | 1.700 | 1.795 | 1.795 | 771,477 |
| 2024-04-16 | 1.770 | 1.870 | 1.705 | 1.705 | 1.705 | 281,369 |
| 2024-04-15 | 1.835 | 2.070 | 1.720 | 1.760 | 1.760 | 1,406,284 |
| 2024-04-12 | 1.895 | 2.120 | 1.810 | 1.830 | 1.830 | 1,495,617 |
| 2024-04-11 | 1.920 | 1.970 | 1.770 | 1.895 | 1.895 | 2,711,396 |
| 2024-04-10 | 1.565 | 2.100 | 1.525 | 1.985 | 1.985 | 4,529,701 |
| 2024-04-09 | 1.565 | 1.690 | 1.515 | 1.565 | 1.565 | 574,248 |
| 2024-04-08 | 1.570 | 1.625 | 1.465 | 1.565 | 1.565 | 266,604 |
| 2024-04-05 | 1.410 | 1.630 | 1.385 | 1.530 | 1.530 | 1,637,380 |
| 2024-04-04 | 1.450 | 1.480 | 1.330 | 1.415 | 1.415 | 170,592 |
| 2024-04-03 | 1.450 | 1.450 | 1.365 | 1.450 | 1.450 | 190,081 |
| 2024-04-02 | 1.335 | 1.450 | 1.290 | 1.420 | 1.420 | 336,607 |
| 2024-03-28 | 1.350 | 1.368 | 1.300 | 1.336 | 1.336 | 56,435 |
| 2024-03-27 | 1.318 | 1.372 | 1.256 | 1.350 | 1.350 | 435,871 |
| 2024-03-26 | 1.314 | 1.430 | 1.272 | 1.318 | 1.318 | 347,215 |
| 2024-03-25 | 1.082 | 1.398 | 1.038 | 1.314 | 1.314 | 1,440,070 |
| 2024-03-22 | 1.130 | 1.130 | 1.020 | 1.082 | 1.082 | 199,619 |
| 2024-03-21 | 1.054 | 1.168 | 1.050 | 1.130 | 1.130 | 153,875 |
| 2024-03-20 | 1.060 | 1.100 | 1.010 | 1.092 | 1.092 | 390,633 |
| 2024-03-19 | 1.090 | 1.114 | 1.022 | 1.060 | 1.060 | 607,939 |
| 2024-03-18 | 1.140 | 1.244 | 1.090 | 1.110 | 1.110 | 604,873 |
| 2024-03-15 | 1.230 | 1.288 | 1.120 | 1.138 | 1.138 | 850,172 |
| 2024-03-14 | 1.194 | 1.270 | 1.162 | 1.230 | 1.230 | 152,769 |
| 2024-03-13 | 1.200 | 1.222 | 1.146 | 1.194 | 1.194 | 972,125 |
| 2024-03-12 | 1.150 | 1.278 | 1.096 | 1.220 | 1.220 | 171,305 |
| 2024-03-11 | 1.234 | 1.296 | 1.112 | 1.156 | 1.156 | 782,768 |
| 2024-03-08 | 1.258 | 1.298 | 1.200 | 1.234 | 1.234 | 270,010 |
| 2024-03-07 | 1.322 | 1.348 | 1.222 | 1.252 | 1.252 | 310,869 |
| 2024-03-06 | 1.218 | 1.344 | 1.218 | 1.320 | 1.320 | 305,256 |
| 2024-03-05 | 1.274 | 1.282 | 1.218 | 1.218 | 1.218 | 392,626 |
| 2024-03-04 | 1.372 | 1.378 | 1.284 | 1.300 | 1.300 | 608,621 |
| 2024-03-01 | 1.402 | 1.538 | 1.340 | 1.362 | 1.362 | 477,757 |
| 2024-02-29 | 1.620 | 1.738 | 1.364 | 1.400 | 1.400 | 1,939,765 |
| 2024-02-28 | 1.342 | 1.650 | 1.324 | 1.600 | 1.600 | 3,618,047 |
| 2024-02-27 | 1.150 | 1.280 | 1.124 | 1.176 | 1.176 | 820,517 |
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.