Valuno Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 1.276 | 1.346 | 1.241 | 1.270 | 1.270 | 287,056 |
| 2023-03-13 | 1.250 | 1.318 | 1.164 | 1.276 | 1.276 | 306,459 |
| 2023-03-10 | 1.264 | 1.325 | 1.172 | 1.249 | 1.249 | 161,487 |
| 2023-03-09 | 1.275 | 1.343 | 1.215 | 1.234 | 1.234 | 129,425 |
| 2023-03-08 | 1.353 | 1.369 | 1.241 | 1.276 | 1.276 | 130,742 |
| 2023-03-07 | 1.340 | 1.452 | 1.249 | 1.353 | 1.353 | 177,416 |
| 2023-03-06 | 1.270 | 1.342 | 1.270 | 1.270 | 1.270 | 48,145 |
| 2023-03-03 | 1.231 | 1.343 | 1.181 | 1.270 | 1.270 | 232,459 |
| 2023-03-02 | 1.273 | 1.291 | 1.231 | 1.232 | 1.232 | 43,830 |
| 2023-03-01 | 1.272 | 1.300 | 1.160 | 1.273 | 1.273 | 215,149 |
| 2023-02-28 | 1.246 | 1.300 | 1.245 | 1.272 | 1.272 | 58,105 |
| 2023-02-27 | 1.214 | 1.282 | 1.202 | 1.232 | 1.232 | 82,851 |
| 2023-02-24 | 1.300 | 1.300 | 1.208 | 1.214 | 1.214 | 167,035 |
| 2023-02-23 | 1.351 | 1.436 | 1.206 | 1.278 | 1.278 | 327,892 |
| 2023-02-22 | 1.360 | 1.582 | 1.283 | 1.343 | 1.343 | 302,260 |
| 2023-02-21 | 1.488 | 1.488 | 1.412 | 1.439 | 1.439 | 86,789 |
| 2023-02-20 | 1.570 | 1.582 | 1.438 | 1.488 | 1.488 | 108,815 |
| 2023-02-17 | 1.643 | 1.643 | 1.490 | 1.513 | 1.513 | 88,044 |
| 2023-02-16 | 1.659 | 1.778 | 1.583 | 1.643 | 1.643 | 179,516 |
| 2023-02-15 | 1.497 | 1.778 | 1.386 | 1.680 | 1.680 | 326,153 |
| 2023-02-14 | 1.574 | 1.574 | 1.464 | 1.499 | 1.499 | 128,258 |
| 2023-02-13 | 1.685 | 1.685 | 1.537 | 1.574 | 1.574 | 155,008 |
| 2023-02-10 | 1.798 | 1.798 | 1.630 | 1.685 | 1.685 | 133,576 |
| 2023-02-09 | 1.720 | 1.805 | 1.497 | 1.797 | 1.797 | 323,203 |
| 2023-02-08 | 1.791 | 1.963 | 1.679 | 1.723 | 1.723 | 357,897 |
| 2023-02-07 | 1.797 | 1.872 | 1.668 | 1.786 | 1.786 | 227,478 |
| 2023-02-06 | 1.815 | 1.913 | 1.669 | 1.797 | 1.797 | 151,500 |
| 2023-02-03 | 1.797 | 1.880 | 1.713 | 1.815 | 1.815 | 92,522 |
| 2023-02-02 | 1.714 | 1.877 | 1.669 | 1.797 | 1.797 | 182,303 |
| 2023-02-01 | 1.677 | 1.735 | 1.633 | 1.668 | 1.668 | 64,182 |
| 2023-01-31 | 1.738 | 1.769 | 1.677 | 1.726 | 1.726 | 42,970 |
| 2023-01-30 | 1.728 | 1.795 | 1.679 | 1.738 | 1.738 | 106,430 |
| 2023-01-27 | 1.730 | 1.795 | 1.668 | 1.728 | 1.728 | 62,034 |
| 2023-01-26 | 1.838 | 1.870 | 1.716 | 1.730 | 1.730 | 94,394 |
| 2023-01-25 | 1.882 | 1.968 | 1.797 | 1.872 | 1.872 | 215,017 |
| 2023-01-24 | 1.827 | 1.880 | 1.650 | 1.879 | 1.879 | 243,247 |
| 2023-01-23 | 1.882 | 1.882 | 1.822 | 1.831 | 1.831 | 108,770 |
| 2023-01-20 | 1.983 | 2.000 | 1.824 | 1.899 | 1.899 | 233,679 |
| 2023-01-19 | 1.942 | 2.024 | 1.899 | 2.007 | 2.007 | 164,782 |
| 2023-01-18 | 1.988 | 1.988 | 1.925 | 1.942 | 1.942 | 87,835 |
| 2023-01-17 | 1.855 | 1.968 | 1.855 | 1.959 | 1.959 | 212,844 |
| 2023-01-16 | 1.855 | 1.855 | 1.745 | 1.855 | 1.855 | 97,264 |
| 2023-01-13 | 1.882 | 1.966 | 1.786 | 1.855 | 1.855 | 283,677 |
| 2023-01-12 | 1.800 | 1.923 | 1.798 | 1.853 | 1.853 | 227,078 |
| 2023-01-11 | 1.735 | 1.868 | 1.735 | 1.779 | 1.779 | 309,528 |
| 2023-01-10 | 1.552 | 1.667 | 1.460 | 1.659 | 1.659 | 190,448 |
| 2023-01-09 | 1.428 | 1.625 | 1.428 | 1.540 | 1.540 | 167,552 |
| 2023-01-05 | 1.562 | 1.562 | 1.386 | 1.428 | 1.428 | 308,965 |
| 2023-01-04 | 1.574 | 1.643 | 1.436 | 1.562 | 1.562 | 571,330 |
| 2023-01-03 | 1.228 | 1.583 | 1.193 | 1.574 | 1.574 | 612,237 |
| 2023-01-02 | 1.386 | 1.386 | 1.098 | 1.206 | 1.206 | 207,563 |
| 2022-12-30 | 1.134 | 1.180 | 1.052 | 1.134 | 1.134 | 250,405 |
| 2022-12-29 | 1.125 | 1.189 | 1.125 | 1.133 | 1.133 | 239,893 |
| 2022-12-28 | 1.112 | 1.138 | 1.062 | 1.120 | 1.120 | 128,363 |
| 2022-12-27 | 1.095 | 1.171 | 1.035 | 1.119 | 1.119 | 176,254 |
| 2022-12-23 | 1.110 | 1.114 | 1.044 | 1.095 | 1.095 | 232,678 |
| 2022-12-22 | 1.146 | 1.249 | 1.067 | 1.116 | 1.116 | 124,223 |
| 2022-12-21 | 1.093 | 1.176 | 1.026 | 1.146 | 1.146 | 340,370 |
| 2022-12-20 | 1.140 | 1.190 | 1.039 | 1.102 | 1.102 | 252,605 |
| 2022-12-19 | 1.198 | 1.282 | 1.112 | 1.140 | 1.140 | 309,806 |
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.