Valuno Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.275	1.318	1.234	1.275	1.275	41,371
2023-06-12	1.285	1.359	1.206	1.341	1.341	181,838
2023-06-09	1.369	1.369	1.302	1.355	1.355	51,344
2023-06-08	1.290	1.523	1.280	1.362	1.362	104,754
2023-06-07	1.340	1.340	1.283	1.290	1.290	147,164
2023-06-05	1.318	1.371	1.285	1.340	1.340	80,968
2023-06-02	1.388	1.429	1.287	1.352	1.352	118,697
2023-06-01	1.412	1.448	1.352	1.429	1.429	75,481
2023-05-31	1.523	1.651	1.403	1.449	1.449	874,733
2023-05-30	1.388	1.608	1.307	1.523	1.523	788,224
2023-05-29	1.434	1.434	1.369	1.393	1.393	82,460
2023-05-26	1.471	1.504	1.398	1.434	1.434	51,786
2023-05-25	1.495	1.497	1.398	1.471	1.471	48,314
2023-05-24	1.471	1.538	1.362	1.420	1.420	98,445
2023-05-23	1.432	1.583	1.328	1.489	1.489	71,751
2023-05-22	1.401	1.660	1.328	1.453	1.453	160,488
2023-05-19	1.326	1.453	1.181	1.453	1.453	151,648
2023-05-17	1.318	1.386	1.295	1.309	1.309	77,852
2023-05-16	1.266	1.369	1.217	1.318	1.318	110,731
2023-05-15	1.242	1.328	1.208	1.266	1.266	94,687
2023-05-12	1.189	1.275	1.121	1.234	1.234	151,365
2023-05-11	1.283	1.353	1.206	1.206	1.206	106,835
2023-05-10	1.300	1.347	1.206	1.246	1.246	205,771
2023-05-09	1.355	1.410	1.300	1.300	1.300	67,804
2023-05-08	1.417	1.480	1.353	1.394	1.394	253,359
2023-05-05	1.422	1.504	1.371	1.371	1.371	144,055
2023-05-04	1.441	1.465	1.347	1.367	1.367	75,831
2023-05-03	1.454	1.514	1.374	1.466	1.466	106,936
2023-05-02	1.412	1.538	1.285	1.454	1.454	185,644
2023-04-28	1.468	1.615	1.403	1.412	1.412	406,892
2023-04-27	1.489	1.489	1.360	1.422	1.422	245,152
2023-04-26	1.531	1.651	1.456	1.489	1.489	225,473
2023-04-25	1.471	1.540	1.369	1.453	1.453	207,449
2023-04-24	1.300	1.471	1.249	1.471	1.471	88,333
2023-04-21	1.309	1.309	1.220	1.309	1.309	94,665
2023-04-20	1.454	1.454	1.292	1.309	1.309	117,831
2023-04-19	1.461	1.461	1.388	1.437	1.437	38,970
2023-04-18	1.574	1.711	1.391	1.461	1.461	279,351
2023-04-17	1.287	1.709	1.208	1.574	1.574	363,079
2023-04-14	1.158	1.369	1.158	1.287	1.287	203,294
2023-04-13	1.198	1.198	1.158	1.158	1.158	101,002
2023-04-12	1.109	1.235	1.105	1.194	1.194	46,588
2023-04-11	1.175	1.175	1.080	1.143	1.143	179,967
2023-04-06	1.189	1.189	1.143	1.175	1.175	49,572
2023-04-05	1.210	1.266	1.145	1.196	1.196	58,989
2023-04-04	1.165	1.266	1.136	1.223	1.223	222,368
2023-04-03	1.222	1.266	1.114	1.165	1.165	150,085
2023-03-31	1.198	1.283	1.098	1.222	1.222	54,571
2023-03-30	1.088	1.198	1.088	1.198	1.198	42,783
2023-03-29	1.179	1.228	1.155	1.205	1.205	21,159
2023-03-28	1.189	1.189	1.116	1.179	1.179	53,360
2023-03-27	1.198	1.219	1.155	1.198	1.198	41,661
2023-03-24	1.216	1.231	1.159	1.220	1.220	67,054
2023-03-23	1.199	1.263	1.162	1.198	1.198	129,440
2023-03-22	1.190	1.232	1.143	1.199	1.199	159,277
2023-03-21	1.158	1.206	1.140	1.198	1.198	215,669
2023-03-20	1.106	1.198	1.106	1.140	1.140	89,011
2023-03-17	1.010	1.168	0.975	1.111	1.111	527,363
2023-03-16	1.035	1.122	0.943	0.958	0.958	447,346
2023-03-15	1.270	1.308	1.012	1.035	1.035	883,356

← NewerPage 15 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.