Valuno Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.598	0.599	0.566	0.599	0.599	84,320
2023-09-05	0.573	0.626	0.573	0.598	0.598	75,043
2023-09-04	0.594	0.676	0.557	0.590	0.590	187,091
2023-09-01	0.592	0.659	0.565	0.594	0.594	70,173
2023-08-31	0.566	0.597	0.566	0.597	0.597	132,739
2023-08-30	0.589	0.606	0.561	0.597	0.597	54,876
2023-08-29	0.574	0.598	0.560	0.582	0.582	122,797
2023-08-28	0.613	0.613	0.557	0.574	0.574	132,532
2023-08-25	0.568	0.618	0.536	0.609	0.609	155,797
2023-08-24	0.554	0.612	0.554	0.556	0.556	523,318
2023-08-23	0.530	0.637	0.522	0.550	0.550	410,023
2023-08-22	0.530	0.570	0.499	0.530	0.530	107,844
2023-08-21	0.496	0.548	0.471	0.529	0.529	246,578
2023-08-18	0.505	0.530	0.493	0.517	0.517	198,165
2023-08-17	0.503	0.513	0.483	0.503	0.503	168,491
2023-08-16	0.462	0.666	0.445	0.503	0.503	551,669
2023-08-15	0.684	0.684	0.445	0.462	0.462	3,544,766
2023-08-14	0.922	0.926	0.873	0.912	0.912	200,244
2023-08-11	0.965	0.987	0.879	0.922	0.922	102,684
2023-08-10	0.926	0.992	0.890	0.965	0.965	364,123
2023-08-09	0.907	0.943	0.890	0.907	0.907	224,008
2023-08-08	1.069	1.069	0.873	0.890	0.890	1,958,491
2023-08-07	1.069	1.112	1.028	1.083	1.083	95,282
2023-08-04	1.068	1.087	1.015	1.069	1.069	78,886
2023-08-03	1.010	1.073	0.984	1.035	1.035	131,833
2023-08-02	1.068	1.068	1.010	1.027	1.027	71,960
2023-08-01	1.061	1.122	1.027	1.044	1.044	186,563
2023-07-31	1.076	1.177	1.069	1.102	1.102	117,700
2023-07-28	1.087	1.121	1.076	1.076	1.076	36,137
2023-07-27	1.061	1.189	1.010	1.087	1.087	332,375
2023-07-26	1.129	1.140	1.052	1.061	1.061	304,516
2023-07-25	1.155	1.187	1.047	1.146	1.146	178,579
2023-07-24	1.172	1.196	1.141	1.155	1.155	130,513
2023-07-21	1.239	1.239	1.160	1.198	1.198	66,587
2023-07-20	1.283	1.283	1.112	1.237	1.237	353,126
2023-07-19	1.398	1.454	1.285	1.454	1.454	124,845
2023-07-18	1.252	1.444	1.206	1.398	1.398	116,837
2023-07-17	1.292	1.413	1.252	1.252	1.252	84,880
2023-07-14	1.287	1.311	1.249	1.282	1.282	50,902
2023-07-13	1.287	1.318	1.215	1.318	1.318	114,847
2023-07-12	1.288	1.341	1.287	1.287	1.287	86,068
2023-07-11	1.365	1.454	1.333	1.343	1.343	39,347
2023-07-10	1.329	1.386	1.329	1.367	1.367	47,617
2023-07-07	1.427	1.427	1.329	1.352	1.352	235,666
2023-07-06	1.422	1.497	1.362	1.427	1.427	43,142
2023-07-05	1.451	1.451	1.331	1.434	1.434	134,064
2023-07-04	1.497	1.574	1.369	1.454	1.454	247,383
2023-07-03	1.246	1.497	1.246	1.497	1.497	356,064
2023-06-30	1.121	1.283	1.121	1.246	1.246	216,154
2023-06-29	1.051	1.205	1.051	1.112	1.112	362,505
2023-06-28	1.155	1.155	0.945	1.044	1.044	1,517,235
2023-06-27	1.196	1.222	1.172	1.218	1.218	82,435
2023-06-26	1.225	1.225	1.162	1.199	1.199	58,483
2023-06-22	1.164	1.367	1.164	1.225	1.225	83,411
2023-06-21	1.206	1.206	1.122	1.164	1.164	82,725
2023-06-20	1.198	1.256	1.182	1.215	1.215	11,289
2023-06-19	1.239	1.299	1.112	1.198	1.198	153,562
2023-06-16	1.239	1.278	1.198	1.259	1.259	121,077
2023-06-15	1.187	1.324	1.187	1.239	1.239	61,821
2023-06-14	1.275	1.340	1.181	1.187	1.187	112,617

← NewerPage 14 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.