Valuno Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 2.633 | 2.695 | 2.481 | 2.592 | 2.592 | 320,308 |
| 2022-07-01 | 2.732 | 2.813 | 2.584 | 2.710 | 2.710 | 137,857 |
| 2022-06-30 | 2.705 | 3.123 | 2.584 | 2.732 | 2.732 | 351,399 |
| 2022-06-29 | 2.635 | 2.695 | 2.577 | 2.669 | 2.669 | 240,699 |
| 2022-06-28 | 2.732 | 2.770 | 2.580 | 2.642 | 2.642 | 277,917 |
| 2022-06-27 | 2.703 | 2.823 | 2.671 | 2.732 | 2.732 | 123,317 |
| 2022-06-23 | 2.864 | 2.866 | 2.669 | 2.703 | 2.703 | 149,652 |
| 2022-06-22 | 2.917 | 2.917 | 2.580 | 2.787 | 2.787 | 219,741 |
| 2022-06-21 | 2.883 | 3.078 | 2.823 | 2.917 | 2.917 | 194,299 |
| 2022-06-20 | 2.883 | 2.977 | 2.782 | 2.883 | 2.883 | 47,768 |
| 2022-06-17 | 2.823 | 2.951 | 2.671 | 2.883 | 2.883 | 109,843 |
| 2022-06-16 | 2.974 | 2.974 | 2.695 | 2.755 | 2.755 | 244,452 |
| 2022-06-15 | 2.957 | 3.044 | 2.859 | 2.974 | 2.974 | 156,996 |
| 2022-06-14 | 3.063 | 3.336 | 2.857 | 2.957 | 2.957 | 310,286 |
| 2022-06-13 | 3.167 | 3.328 | 2.994 | 3.063 | 3.063 | 386,376 |
| 2022-06-10 | 3.482 | 3.590 | 3.302 | 3.410 | 3.410 | 118,648 |
| 2022-06-09 | 3.259 | 3.593 | 3.259 | 3.482 | 3.482 | 70,369 |
| 2022-06-08 | 3.403 | 3.403 | 3.215 | 3.259 | 3.259 | 87,961 |
| 2022-06-07 | 3.465 | 3.465 | 3.251 | 3.371 | 3.371 | 103,047 |
| 2022-06-03 | 3.550 | 3.550 | 3.400 | 3.506 | 3.506 | 180,068 |
| 2022-06-02 | 3.448 | 3.662 | 3.312 | 3.567 | 3.567 | 202,319 |
| 2022-06-01 | 3.470 | 3.508 | 3.336 | 3.448 | 3.448 | 82,914 |
| 2022-05-31 | 3.550 | 3.550 | 3.379 | 3.472 | 3.472 | 157,360 |
| 2022-05-30 | 3.547 | 3.585 | 3.379 | 3.550 | 3.550 | 216,317 |
| 2022-05-27 | 3.319 | 3.550 | 3.097 | 3.550 | 3.550 | 197,021 |
| 2022-05-25 | 3.249 | 3.420 | 3.220 | 3.319 | 3.319 | 85,605 |
| 2022-05-24 | 3.148 | 3.378 | 3.148 | 3.249 | 3.249 | 73,637 |
| 2022-05-23 | 3.152 | 3.309 | 3.030 | 3.182 | 3.182 | 47,677 |
| 2022-05-20 | 3.018 | 3.217 | 2.967 | 3.152 | 3.152 | 266,996 |
| 2022-05-19 | 3.182 | 3.277 | 3.037 | 3.049 | 3.049 | 65,011 |
| 2022-05-18 | 3.302 | 3.422 | 3.136 | 3.182 | 3.182 | 98,639 |
| 2022-05-17 | 3.184 | 3.574 | 3.148 | 3.206 | 3.206 | 132,852 |
| 2022-05-16 | 3.292 | 3.324 | 3.165 | 3.182 | 3.182 | 166,535 |
| 2022-05-13 | 3.302 | 3.508 | 3.131 | 3.336 | 3.336 | 279,107 |
| 2022-05-12 | 3.412 | 3.412 | 3.082 | 3.319 | 3.319 | 294,986 |
| 2022-05-11 | 3.679 | 4.021 | 3.328 | 3.422 | 3.422 | 775,341 |
| 2022-05-10 | 3.593 | 3.792 | 3.466 | 3.639 | 3.639 | 297,425 |
| 2022-05-09 | 3.762 | 3.762 | 3.525 | 3.540 | 3.540 | 139,687 |
| 2022-05-06 | 3.935 | 3.975 | 3.721 | 3.841 | 3.841 | 135,532 |
| 2022-05-05 | 4.189 | 4.190 | 3.935 | 4.082 | 4.082 | 111,595 |
| 2022-05-04 | 4.105 | 4.192 | 3.764 | 4.192 | 4.192 | 187,486 |
| 2022-05-03 | 3.508 | 4.118 | 3.473 | 4.040 | 4.040 | 362,728 |
| 2022-05-02 | 3.636 | 3.636 | 3.439 | 3.571 | 3.571 | 165,432 |
| 2022-04-29 | 3.550 | 3.636 | 3.441 | 3.636 | 3.636 | 207,048 |
| 2022-04-28 | 3.762 | 3.762 | 3.432 | 3.550 | 3.550 | 269,233 |
| 2022-04-27 | 3.829 | 4.019 | 3.662 | 3.764 | 3.764 | 234,498 |
| 2022-04-26 | 3.959 | 4.057 | 3.793 | 3.793 | 3.793 | 222,652 |
| 2022-04-25 | 4.105 | 4.147 | 3.904 | 4.062 | 4.062 | 166,425 |
| 2022-04-22 | 4.144 | 4.144 | 3.952 | 4.105 | 4.105 | 103,071 |
| 2022-04-21 | 4.149 | 4.329 | 4.081 | 4.144 | 4.144 | 148,648 |
| 2022-04-20 | 4.402 | 4.402 | 4.100 | 4.175 | 4.175 | 147,815 |
| 2022-04-19 | 4.389 | 4.389 | 4.158 | 4.346 | 4.346 | 152,828 |
| 2022-04-14 | 4.320 | 4.389 | 4.163 | 4.389 | 4.389 | 101,955 |
| 2022-04-13 | 4.363 | 4.654 | 4.240 | 4.320 | 4.320 | 142,534 |
| 2022-04-12 | 4.530 | 4.530 | 4.316 | 4.363 | 4.363 | 95,162 |
| 2022-04-11 | 4.286 | 4.534 | 4.276 | 4.534 | 4.534 | 280,857 |
| 2022-04-08 | 4.449 | 4.650 | 4.363 | 4.483 | 4.483 | 130,101 |
| 2022-04-07 | 4.500 | 4.650 | 4.333 | 4.410 | 4.410 | 130,196 |
| 2022-04-06 | 4.692 | 4.692 | 4.406 | 4.508 | 4.508 | 148,300 |
| 2022-04-05 | 4.825 | 4.829 | 4.577 | 4.577 | 4.577 | 182,224 |
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.