Valuno Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 1.077 | 1.229 | 1.039 | 1.196 | 1.196 | 169,353 |
| 2022-12-15 | 1.136 | 1.232 | 1.041 | 1.115 | 1.115 | 468,527 |
| 2022-12-14 | 1.108 | 1.240 | 1.020 | 1.125 | 1.125 | 314,722 |
| 2022-12-13 | 1.087 | 1.171 | 1.016 | 1.044 | 1.044 | 254,797 |
| 2022-12-12 | 1.027 | 1.128 | 0.986 | 1.087 | 1.087 | 158,381 |
| 2022-12-09 | 1.089 | 1.234 | 1.022 | 1.056 | 1.056 | 354,839 |
| 2022-12-08 | 1.197 | 1.221 | 1.044 | 1.089 | 1.089 | 385,700 |
| 2022-12-07 | 1.368 | 1.369 | 1.185 | 1.197 | 1.197 | 136,084 |
| 2022-12-06 | 1.273 | 1.273 | 1.206 | 1.246 | 1.246 | 128,350 |
| 2022-12-05 | 1.296 | 1.394 | 1.241 | 1.274 | 1.274 | 141,636 |
| 2022-12-02 | 1.343 | 1.359 | 1.241 | 1.296 | 1.296 | 153,652 |
| 2022-12-01 | 1.453 | 1.453 | 1.267 | 1.309 | 1.309 | 181,402 |
| 2022-11-30 | 1.282 | 1.292 | 1.198 | 1.292 | 1.292 | 355,015 |
| 2022-11-29 | 1.372 | 1.372 | 1.274 | 1.306 | 1.306 | 380,176 |
| 2022-11-28 | 1.454 | 1.454 | 1.348 | 1.352 | 1.352 | 156,651 |
| 2022-11-25 | 1.372 | 1.452 | 1.342 | 1.422 | 1.422 | 128,587 |
| 2022-11-24 | 1.394 | 1.412 | 1.326 | 1.372 | 1.372 | 128,416 |
| 2022-11-23 | 1.449 | 1.449 | 1.369 | 1.394 | 1.394 | 86,358 |
| 2022-11-22 | 1.483 | 1.485 | 1.371 | 1.406 | 1.406 | 167,072 |
| 2022-11-21 | 1.486 | 1.486 | 1.371 | 1.386 | 1.386 | 87,236 |
| 2022-11-18 | 1.459 | 1.514 | 1.446 | 1.486 | 1.486 | 83,244 |
| 2022-11-17 | 1.554 | 1.584 | 1.283 | 1.459 | 1.459 | 389,085 |
| 2022-11-16 | 1.649 | 1.661 | 1.545 | 1.554 | 1.554 | 207,708 |
| 2022-11-15 | 1.710 | 1.711 | 1.608 | 1.649 | 1.649 | 91,608 |
| 2022-11-14 | 1.711 | 1.720 | 1.625 | 1.710 | 1.710 | 113,817 |
| 2022-11-11 | 1.711 | 1.711 | 1.602 | 1.696 | 1.696 | 91,592 |
| 2022-11-10 | 1.668 | 1.711 | 1.592 | 1.699 | 1.699 | 149,663 |
| 2022-11-09 | 1.685 | 1.795 | 1.584 | 1.677 | 1.677 | 191,834 |
| 2022-11-08 | 1.696 | 1.744 | 1.585 | 1.685 | 1.685 | 170,891 |
| 2022-11-07 | 1.728 | 1.737 | 1.625 | 1.659 | 1.659 | 194,366 |
| 2022-11-04 | 1.744 | 1.754 | 1.660 | 1.754 | 1.754 | 40,161 |
| 2022-11-03 | 1.745 | 1.752 | 1.668 | 1.744 | 1.744 | 136,190 |
| 2022-11-02 | 1.711 | 1.754 | 1.660 | 1.718 | 1.718 | 189,428 |
| 2022-11-01 | 1.711 | 1.754 | 1.698 | 1.711 | 1.711 | 74,729 |
| 2022-10-31 | 1.744 | 1.752 | 1.661 | 1.698 | 1.698 | 86,073 |
| 2022-10-28 | 1.701 | 1.795 | 1.643 | 1.744 | 1.744 | 79,667 |
| 2022-10-27 | 1.707 | 1.735 | 1.643 | 1.701 | 1.701 | 52,605 |
| 2022-10-26 | 1.702 | 1.795 | 1.625 | 1.625 | 1.625 | 151,671 |
| 2022-10-25 | 1.754 | 1.795 | 1.608 | 1.685 | 1.685 | 212,161 |
| 2022-10-24 | 1.608 | 1.747 | 1.608 | 1.742 | 1.742 | 169,264 |
| 2022-10-21 | 1.908 | 1.908 | 1.608 | 1.754 | 1.754 | 378,287 |
| 2022-10-20 | 1.874 | 1.966 | 1.625 | 1.880 | 1.880 | 186,938 |
| 2022-10-19 | 2.053 | 2.438 | 1.797 | 1.826 | 1.826 | 180,271 |
| 2022-10-18 | 2.050 | 2.139 | 1.790 | 2.053 | 2.053 | 96,663 |
| 2022-10-17 | 1.737 | 2.139 | 1.566 | 2.045 | 2.045 | 318,580 |
| 2022-10-14 | 1.546 | 1.754 | 1.438 | 1.754 | 1.754 | 272,619 |
| 2022-10-13 | 1.574 | 1.685 | 1.523 | 1.546 | 1.546 | 212,513 |
| 2022-10-12 | 1.694 | 1.795 | 1.614 | 1.660 | 1.660 | 60,978 |
| 2022-10-11 | 1.668 | 1.711 | 1.590 | 1.694 | 1.694 | 214,950 |
| 2022-10-10 | 1.711 | 1.829 | 1.609 | 1.667 | 1.667 | 228,752 |
| 2022-10-07 | 1.590 | 1.694 | 1.583 | 1.617 | 1.617 | 38,868 |
| 2022-10-06 | 1.685 | 1.702 | 1.575 | 1.590 | 1.590 | 48,723 |
| 2022-10-05 | 1.590 | 1.711 | 1.540 | 1.608 | 1.608 | 136,165 |
| 2022-10-04 | 1.681 | 1.761 | 1.548 | 1.590 | 1.590 | 325,938 |
| 2022-10-03 | 1.797 | 1.865 | 1.421 | 1.681 | 1.681 | 199,484 |
| 2022-09-30 | 1.540 | 1.963 | 1.540 | 1.797 | 1.797 | 464,474 |
| 2022-09-29 | 1.591 | 1.685 | 1.497 | 1.512 | 1.512 | 51,177 |
| 2022-09-28 | 1.670 | 1.670 | 1.501 | 1.561 | 1.561 | 156,865 |
| 2022-09-27 | 1.643 | 1.757 | 1.543 | 1.671 | 1.671 | 109,880 |
| 2022-09-26 | 1.634 | 1.697 | 1.541 | 1.643 | 1.643 | 129,581 |
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.