Valuno Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 0.945 | 1.168 | 0.945 | 1.118 | 1.118 | 714,211 |
| 2024-02-23 | 0.875 | 0.999 | 0.870 | 0.945 | 0.945 | 539,070 |
| 2024-02-22 | 0.950 | 0.960 | 0.816 | 0.870 | 0.870 | 601,662 |
| 2024-02-21 | 0.932 | 1.048 | 0.800 | 0.950 | 0.950 | 1,199,468 |
| 2024-02-20 | 1.100 | 1.130 | 0.960 | 1.000 | 1.000 | 615,190 |
| 2024-02-19 | 1.170 | 1.182 | 1.030 | 1.100 | 1.100 | 279,653 |
| 2024-02-16 | 1.284 | 1.300 | 1.106 | 1.170 | 1.170 | 276,647 |
| 2024-02-15 | 1.300 | 1.318 | 1.250 | 1.284 | 1.284 | 177,613 |
| 2024-02-14 | 1.274 | 1.318 | 1.236 | 1.276 | 1.276 | 137,169 |
| 2024-02-13 | 1.300 | 1.318 | 1.216 | 1.274 | 1.274 | 157,149 |
| 2024-02-12 | 1.172 | 1.300 | 1.150 | 1.300 | 1.300 | 301,659 |
| 2024-02-09 | 1.190 | 1.200 | 1.130 | 1.170 | 1.170 | 211,348 |
| 2024-02-08 | 1.108 | 1.190 | 1.062 | 1.100 | 1.100 | 416,486 |
| 2024-02-07 | 1.060 | 1.138 | 1.046 | 1.108 | 1.108 | 233,535 |
| 2024-02-06 | 1.042 | 1.120 | 1.042 | 1.070 | 1.070 | 240,065 |
| 2024-02-05 | 1.124 | 1.188 | 1.024 | 1.042 | 1.042 | 370,208 |
| 2024-02-02 | 1.120 | 1.168 | 1.062 | 1.124 | 1.124 | 109,857 |
| 2024-02-01 | 1.210 | 1.210 | 1.050 | 1.102 | 1.102 | 661,031 |
| 2024-01-31 | 1.252 | 1.260 | 1.160 | 1.212 | 1.212 | 162,027 |
| 2024-01-30 | 1.264 | 1.348 | 1.176 | 1.252 | 1.252 | 147,190 |
| 2024-01-29 | 1.230 | 1.392 | 1.148 | 1.264 | 1.264 | 178,964 |
| 2024-01-26 | 1.194 | 1.330 | 1.172 | 1.216 | 1.216 | 225,061 |
| 2024-01-25 | 1.148 | 1.246 | 1.096 | 1.194 | 1.194 | 370,693 |
| 2024-01-24 | 1.100 | 1.244 | 1.070 | 1.092 | 1.092 | 160,931 |
| 2024-01-23 | 1.140 | 1.140 | 0.980 | 1.100 | 1.100 | 723,444 |
| 2024-01-22 | 1.176 | 1.260 | 1.056 | 1.140 | 1.140 | 393,968 |
| 2024-01-19 | 1.252 | 1.268 | 1.130 | 1.176 | 1.176 | 325,637 |
| 2024-01-18 | 1.158 | 1.280 | 1.156 | 1.252 | 1.252 | 597,833 |
| 2024-01-17 | 1.330 | 1.330 | 1.120 | 1.124 | 1.124 | 891,925 |
| 2024-01-16 | 1.334 | 1.484 | 1.314 | 1.330 | 1.330 | 375,727 |
| 2024-01-15 | 1.600 | 1.656 | 1.204 | 1.332 | 1.332 | 2,636,857 |
| 2024-01-12 | 1.666 | 1.666 | 1.534 | 1.600 | 1.600 | 799,291 |
| 2024-01-11 | 1.790 | 1.844 | 1.580 | 1.666 | 1.666 | 2,449,247 |
| 2024-01-10 | 1.480 | 1.770 | 1.476 | 1.700 | 1.700 | 5,189,942 |
| 2024-01-09 | 1.424 | 1.548 | 1.424 | 1.480 | 1.480 | 505,521 |
| 2024-01-08 | 1.400 | 1.450 | 1.374 | 1.424 | 1.424 | 425,782 |
| 2024-01-05 | 1.368 | 1.400 | 1.328 | 1.400 | 1.400 | 120,923 |
| 2024-01-04 | 1.396 | 1.398 | 1.322 | 1.382 | 1.382 | 279,347 |
| 2024-01-03 | 1.370 | 1.454 | 1.284 | 1.378 | 1.378 | 1,476,289 |
| 2024-01-02 | 1.102 | 1.444 | 1.102 | 1.370 | 1.370 | 2,282,897 |
| 2023-12-29 | 1.116 | 1.178 | 1.050 | 1.092 | 1.092 | 554,567 |
| 2023-12-28 | 1.184 | 1.198 | 1.064 | 1.116 | 1.116 | 353,958 |
| 2023-12-27 | 1.150 | 1.200 | 1.150 | 1.184 | 1.184 | 230,308 |
| 2023-12-22 | 1.050 | 1.196 | 1.050 | 1.150 | 1.150 | 586,676 |
| 2023-12-21 | 1.036 | 1.138 | 0.961 | 1.050 | 1.050 | 468,620 |
| 2023-12-20 | 1.010 | 1.098 | 0.955 | 1.030 | 1.030 | 651,458 |
| 2023-12-19 | 0.975 | 1.084 | 0.904 | 0.996 | 0.996 | 399,718 |
| 2023-12-18 | 1.034 | 1.048 | 0.857 | 0.975 | 0.975 | 1,313,331 |
| 2023-12-15 | 1.304 | 1.418 | 1.036 | 1.076 | 1.076 | 1,475,249 |
| 2023-12-14 | 1.250 | 1.584 | 1.250 | 1.278 | 1.278 | 2,227,217 |
| 2023-12-13 | 1.298 | 1.300 | 1.126 | 1.182 | 1.182 | 603,490 |
| 2023-12-12 | 0.830 | 1.350 | 0.830 | 1.058 | 1.058 | 2,611,341 |
| 2023-12-11 | 0.600 | 0.850 | 0.600 | 0.800 | 0.800 | 1,107,592 |
| 2023-12-08 | 0.528 | 0.742 | 0.528 | 0.590 | 0.590 | 997,964 |
| 2023-12-07 | 0.520 | 0.526 | 0.489 | 0.518 | 0.518 | 193,366 |
| 2023-12-06 | 0.512 | 0.526 | 0.464 | 0.520 | 0.520 | 209,788 |
| 2023-12-05 | 0.450 | 0.525 | 0.450 | 0.518 | 0.518 | 215,152 |
| 2023-12-04 | 0.538 | 0.538 | 0.409 | 0.448 | 0.448 | 38,425 |
| 2023-12-01 | 0.433 | 0.480 | 0.410 | 0.456 | 0.456 | 500,718 |
| 2023-11-30 | 0.441 | 0.471 | 0.430 | 0.433 | 0.433 | 46,856 |
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.