Valuno Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.654 | 4.654 | 4.414 | 4.414 | 4.414 | 230,031 |
| 2022-01-07 | 4.799 | 4.825 | 4.577 | 4.654 | 4.654 | 540,492 |
| 2022-01-05 | 4.859 | 4.928 | 4.757 | 4.825 | 4.825 | 146,927 |
| 2022-01-04 | 4.893 | 5.005 | 4.705 | 4.859 | 4.859 | 410,922 |
| 2022-01-03 | 4.825 | 4.919 | 4.731 | 4.893 | 4.893 | 234,506 |
| 2021-12-30 | 4.851 | 4.859 | 4.714 | 4.825 | 4.825 | 251,915 |
| 2021-12-29 | 4.859 | 4.936 | 4.748 | 4.851 | 4.851 | 176,821 |
| 2021-12-28 | 4.859 | 4.876 | 4.739 | 4.859 | 4.859 | 262,257 |
| 2021-12-27 | 4.876 | 4.962 | 4.799 | 4.859 | 4.859 | 201,759 |
| 2021-12-23 | 4.911 | 4.979 | 4.791 | 4.911 | 4.911 | 174,093 |
| 2021-12-22 | 4.808 | 4.936 | 4.757 | 4.911 | 4.911 | 215,669 |
| 2021-12-21 | 4.731 | 4.902 | 4.705 | 4.808 | 4.808 | 250,994 |
| 2021-12-20 | 4.765 | 4.936 | 4.705 | 4.722 | 4.722 | 232,664 |
| 2021-12-17 | 4.988 | 4.988 | 4.739 | 4.791 | 4.791 | 283,142 |
| 2021-12-16 | 4.868 | 5.039 | 4.842 | 4.953 | 4.953 | 323,385 |
| 2021-12-15 | 5.184 | 5.184 | 4.791 | 4.816 | 4.816 | 331,550 |
| 2021-12-14 | 4.757 | 5.116 | 4.757 | 5.090 | 5.090 | 395,300 |
| 2021-12-13 | 5.039 | 5.270 | 4.714 | 4.825 | 4.825 | 502,757 |
| 2021-12-10 | 4.962 | 5.133 | 4.851 | 5.030 | 5.030 | 196,982 |
| 2021-12-09 | 4.962 | 5.047 | 4.791 | 4.970 | 4.970 | 136,453 |
| 2021-12-08 | 4.996 | 5.047 | 4.876 | 4.962 | 4.962 | 98,110 |
| 2021-12-07 | 5.116 | 5.116 | 4.893 | 5.073 | 5.073 | 179,305 |
| 2021-12-06 | 5.304 | 5.347 | 4.851 | 5.116 | 5.116 | 773,681 |
| 2021-12-03 | 5.150 | 5.381 | 4.962 | 5.287 | 5.287 | 500,148 |
| 2021-12-02 | 4.748 | 5.133 | 4.551 | 5.133 | 5.133 | 553,046 |
| 2021-12-01 | 4.680 | 4.859 | 4.594 | 4.697 | 4.697 | 578,381 |
| 2021-11-30 | 4.603 | 4.697 | 4.414 | 4.680 | 4.680 | 382,886 |
| 2021-11-29 | 4.577 | 4.645 | 4.449 | 4.603 | 4.603 | 500,618 |
| 2021-11-26 | 4.782 | 4.782 | 4.577 | 4.577 | 4.577 | 514,605 |
| 2021-11-25 | 4.825 | 4.919 | 4.637 | 4.791 | 4.791 | 371,741 |
| 2021-11-24 | 4.902 | 4.996 | 4.620 | 4.774 | 4.774 | 528,508 |
| 2021-11-23 | 4.851 | 5.133 | 4.834 | 4.834 | 4.834 | 370,084 |
| 2021-11-22 | 4.919 | 4.979 | 4.851 | 4.851 | 4.851 | 296,330 |
| 2021-11-19 | 5.030 | 5.082 | 4.799 | 4.919 | 4.919 | 575,752 |
| 2021-11-18 | 5.082 | 5.142 | 4.791 | 4.962 | 4.962 | 539,734 |
| 2021-11-17 | 5.201 | 5.210 | 5.013 | 5.082 | 5.082 | 400,627 |
| 2021-11-16 | 5.056 | 5.219 | 5.056 | 5.219 | 5.219 | 356,240 |
| 2021-11-15 | 5.236 | 5.236 | 4.996 | 5.047 | 5.047 | 578,264 |
| 2021-11-12 | 5.219 | 5.424 | 5.133 | 5.236 | 5.236 | 659,255 |
| 2021-11-11 | 5.603 | 5.723 | 5.227 | 5.261 | 5.261 | 773,150 |
| 2021-11-10 | 5.561 | 5.894 | 5.313 | 5.561 | 5.561 | 1,355,615 |
| 2021-11-09 | 5.492 | 5.689 | 5.219 | 5.561 | 5.561 | 591,484 |
| 2021-11-08 | 5.193 | 5.467 | 5.013 | 5.390 | 5.390 | 894,448 |
| 2021-11-05 | 5.381 | 5.381 | 5.167 | 5.193 | 5.193 | 61,323 |
| 2021-11-04 | 5.347 | 5.458 | 5.219 | 5.287 | 5.287 | 277,363 |
| 2021-11-03 | 5.150 | 5.561 | 5.090 | 5.475 | 5.475 | 326,662 |
| 2021-11-02 | 5.184 | 5.304 | 5.133 | 5.253 | 5.253 | 263,726 |
| 2021-11-01 | 5.270 | 5.278 | 5.047 | 5.184 | 5.184 | 230,115 |
| 2021-10-29 | 5.244 | 5.304 | 5.047 | 5.270 | 5.270 | 339,497 |
| 2021-10-28 | 5.107 | 5.296 | 5.013 | 5.253 | 5.253 | 462,857 |
| 2021-10-27 | 5.390 | 5.424 | 4.979 | 5.107 | 5.107 | 741,051 |
| 2021-10-26 | 5.278 | 5.467 | 5.184 | 5.390 | 5.390 | 336,581 |
| 2021-10-25 | 5.167 | 5.304 | 4.962 | 5.278 | 5.278 | 324,499 |
| 2021-10-22 | 5.278 | 5.398 | 5.167 | 5.167 | 5.167 | 200,098 |
← NewerPage 21 of 21 · 1,254 trading days
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.