Valuno Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.434	0.479	0.410	0.441	0.441	108,151
2023-11-28	0.356	0.475	0.356	0.432	0.432	194,789
2023-11-27	0.411	0.433	0.411	0.414	0.414	124,837
2023-11-24	0.424	0.438	0.411	0.411	0.411	234,476
2023-11-23	0.408	0.425	0.392	0.408	0.408	146,054
2023-11-22	0.436	0.447	0.408	0.425	0.425	174,636
2023-11-21	0.435	0.459	0.435	0.436	0.436	194,309
2023-11-20	0.465	0.519	0.430	0.435	0.435	166,604
2023-11-17	0.500	0.500	0.437	0.465	0.465	409,985
2023-11-16	0.510	0.536	0.470	0.508	0.508	200,568
2023-11-15	0.479	0.520	0.434	0.510	0.510	483,484
2023-11-14	0.438	0.518	0.438	0.478	0.478	292,425
2023-11-13	0.416	0.428	0.400	0.411	0.411	292,944
2023-11-10	0.455	0.455	0.410	0.416	0.416	185,886
2023-11-09	0.472	0.529	0.455	0.455	0.455	316,039
2023-11-08	0.444	0.472	0.425	0.472	0.472	162,311
2023-11-07	0.492	0.514	0.440	0.444	0.444	225,389
2023-11-06	0.518	0.519	0.477	0.514	0.514	141,962
2023-11-03	0.432	0.520	0.432	0.520	0.520	484,949
2023-11-02	0.435	0.468	0.424	0.424	0.424	428,969
2023-11-01	0.415	0.430	0.415	0.419	0.419	370,799
2023-10-31	0.421	0.429	0.414	0.420	0.420	354,728
2023-10-30	0.421	0.440	0.420	0.421	0.421	65,459
2023-10-27	0.416	0.441	0.416	0.421	0.421	95,464
2023-10-26	0.412	0.439	0.412	0.425	0.425	187,716
2023-10-25	0.423	0.443	0.401	0.430	0.430	66,705
2023-10-24	0.415	0.450	0.398	0.423	0.423	118,862
2023-10-23	0.432	0.500	0.400	0.414	0.414	401,330
2023-10-20	0.443	0.471	0.410	0.421	0.421	584,456
2023-10-19	0.440	0.473	0.420	0.434	0.434	157,911
2023-10-18	0.456	0.472	0.430	0.440	0.440	137,124
2023-10-17	0.565	0.585	0.432	0.471	0.471	234,874
2023-10-16	0.560	0.560	0.454	0.505	0.505	159,796
2023-10-13	0.570	0.586	0.556	0.564	0.564	161,857
2023-10-12	0.556	0.585	0.556	0.563	0.563	70,618
2023-10-11	0.599	0.641	0.568	0.573	0.573	204,298
2023-10-10	0.601	0.605	0.566	0.597	0.597	222,458
2023-10-09	0.566	0.601	0.566	0.598	0.598	83,757
2023-10-06	0.586	0.601	0.566	0.597	0.597	109,887
2023-10-05	0.549	0.589	0.549	0.586	0.586	23,744
2023-10-04	0.602	0.602	0.573	0.575	0.575	73,144
2023-10-03	0.607	0.607	0.566	0.602	0.602	199,039
2023-10-02	0.599	0.658	0.579	0.607	0.607	68,055
2023-09-29	0.586	0.620	0.579	0.583	0.583	370,360
2023-09-28	0.563	0.580	0.541	0.572	0.572	102,721
2023-09-27	0.548	0.588	0.539	0.554	0.554	198,398
2023-09-26	0.539	0.578	0.516	0.548	0.548	343,851
2023-09-25	0.584	0.641	0.561	0.579	0.579	222,809
2023-09-22	0.592	0.598	0.572	0.584	0.584	53,280
2023-09-21	0.659	0.674	0.573	0.592	0.592	229,747
2023-09-20	0.599	0.684	0.573	0.684	0.684	146,070
2023-09-19	0.504	0.761	0.504	0.599	0.599	406,203
2023-09-18	0.513	0.526	0.497	0.526	0.526	101,640
2023-09-15	0.536	0.579	0.513	0.529	0.529	53,927
2023-09-14	0.513	0.599	0.496	0.536	0.536	158,738
2023-09-13	0.578	0.642	0.522	0.526	0.526	263,595
2023-09-12	0.430	0.543	0.430	0.543	0.543	401,554
2023-09-11	0.566	0.599	0.532	0.544	0.544	40,675
2023-09-08	0.566	0.597	0.566	0.566	0.566	87,456
2023-09-07	0.599	0.599	0.566	0.582	0.582	143,170

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.