Valuno Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.728	1.795	1.634	1.634	1.634	267,415
2022-09-22	1.720	1.839	1.666	1.711	1.711	108,161
2022-09-21	1.870	1.870	1.702	1.720	1.720	325,869
2022-09-20	1.714	1.915	1.679	1.872	1.872	265,114
2022-09-19	2.022	2.022	1.711	1.773	1.773	728,174
2022-09-16	2.106	2.139	1.997	2.034	2.034	69,155
2022-09-15	2.045	2.205	1.976	2.106	2.106	66,913
2022-09-14	2.043	2.182	1.980	2.045	2.045	77,162
2022-09-13	2.053	2.224	2.036	2.060	2.060	190,714
2022-09-12	2.113	2.271	2.050	2.053	2.053	82,995
2022-09-09	2.021	2.139	1.986	2.113	2.113	84,649
2022-09-08	2.247	2.247	2.017	2.063	2.063	86,070
2022-09-07	2.040	2.207	1.969	2.182	2.182	183,959
2022-09-06	2.050	2.212	2.050	2.062	2.062	66,245
2022-09-05	2.084	2.224	1.976	2.115	2.115	174,490
2022-09-02	2.110	2.171	2.062	2.096	2.096	145,434
2022-09-01	2.216	2.224	2.062	2.096	2.096	141,075
2022-08-31	2.130	2.334	2.130	2.216	2.216	78,139
2022-08-30	2.170	2.224	2.065	2.130	2.130	99,995
2022-08-29	2.259	2.267	2.089	2.170	2.170	171,919
2022-08-26	2.226	2.305	2.173	2.259	2.259	166,102
2022-08-25	2.267	2.382	2.182	2.226	2.226	200,151
2022-08-24	2.341	2.421	2.180	2.241	2.241	270,251
2022-08-23	2.375	2.375	2.140	2.267	2.267	327,802
2022-08-22	2.460	2.466	2.310	2.375	2.375	161,294
2022-08-19	2.467	2.565	2.421	2.466	2.466	115,243
2022-08-18	2.490	2.548	2.455	2.467	2.467	102,373
2022-08-17	2.568	2.582	2.486	2.486	2.486	106,313
2022-08-16	2.584	2.584	2.513	2.568	2.568	58,366
2022-08-15	2.555	2.618	2.472	2.582	2.582	187,360
2022-08-12	2.590	2.601	2.496	2.534	2.534	74,928
2022-08-11	2.567	2.608	2.507	2.561	2.561	588,207
2022-08-10	2.613	2.613	2.498	2.584	2.584	237,417
2022-08-09	2.618	2.676	2.558	2.616	2.616	112,558
2022-08-08	2.726	2.738	2.611	2.644	2.644	139,234
2022-08-05	2.780	2.780	2.626	2.763	2.763	200,691
2022-08-04	2.596	2.951	2.483	2.780	2.780	717,432
2022-08-03	2.681	2.681	2.490	2.597	2.597	275,917
2022-08-02	2.635	2.681	2.563	2.681	2.681	158,800
2022-08-01	2.832	2.832	2.567	2.644	2.644	279,213
2022-07-29	2.727	2.909	2.669	2.856	2.856	266,853
2022-07-28	2.866	2.866	2.688	2.727	2.727	155,378
2022-07-27	2.996	3.140	2.597	2.866	2.866	627,639
2022-07-26	2.967	3.083	2.917	2.994	2.994	142,289
2022-07-25	2.823	3.078	2.823	2.917	2.917	148,697
2022-07-22	2.806	2.909	2.592	2.823	2.823	265,661
2022-07-21	2.567	2.780	2.486	2.780	2.780	232,413
2022-07-20	2.635	2.909	2.635	2.736	2.736	184,466
2022-07-19	2.498	2.575	2.488	2.567	2.567	51,294
2022-07-18	2.567	2.644	2.413	2.498	2.498	166,256
2022-07-15	2.496	2.609	2.421	2.536	2.536	166,904
2022-07-14	2.556	2.645	2.447	2.496	2.496	148,295
2022-07-13	2.549	2.582	2.447	2.556	2.556	188,557
2022-07-12	2.601	2.601	2.395	2.481	2.481	391,424
2022-07-11	2.676	2.695	2.524	2.601	2.601	335,721
2022-07-08	2.626	2.686	2.532	2.676	2.676	166,161
2022-07-07	2.626	2.866	2.481	2.638	2.638	197,843
2022-07-06	2.621	2.888	2.484	2.719	2.719	252,026
2022-07-05	2.609	2.686	2.472	2.621	2.621	181,493
2022-07-04	2.633	2.695	2.481	2.592	2.592	320,308

← NewerPage 18 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.