Valuno Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 0.920 | 0.980 | 0.880 | 0.909 | 0.909 | 535,303 |
| 2026-01-29 | 0.950 | 0.989 | 0.900 | 0.947 | 0.947 | 747,475 |
| 2026-01-28 | 0.968 | 1.008 | 0.944 | 0.971 | 0.971 | 191,280 |
| 2026-01-27 | 0.990 | 0.993 | 0.945 | 0.950 | 0.950 | 334,265 |
| 2026-01-26 | 1.044 | 1.056 | 0.900 | 0.999 | 0.999 | 680,186 |
| 2026-01-23 | 0.960 | 1.068 | 0.920 | 1.058 | 1.058 | 261,970 |
| 2026-01-22 | 0.969 | 0.969 | 0.920 | 0.955 | 0.955 | 318,125 |
| 2026-01-21 | 1.074 | 1.074 | 0.800 | 0.936 | 0.936 | 2,010,671 |
| 2026-01-20 | 1.218 | 1.218 | 1.000 | 1.000 | 1.000 | 542,294 |
| 2026-01-19 | 1.136 | 1.136 | 1.060 | 1.126 | 1.126 | 344,706 |
| 2026-01-16 | 1.256 | 1.256 | 1.132 | 1.148 | 1.148 | 312,624 |
| 2026-01-15 | 1.180 | 1.244 | 1.172 | 1.210 | 1.210 | 170,453 |
| 2026-01-14 | 1.108 | 1.284 | 1.108 | 1.180 | 1.180 | 595,849 |
| 2026-01-13 | 1.098 | 1.198 | 1.076 | 1.106 | 1.106 | 581,481 |
| 2026-01-12 | 1.254 | 1.280 | 1.152 | 1.200 | 1.200 | 626,053 |
| 2026-01-09 | 1.250 | 1.300 | 1.234 | 1.290 | 1.290 | 224,081 |
| 2026-01-08 | 1.182 | 1.298 | 1.182 | 1.250 | 1.250 | 255,706 |
| 2026-01-07 | 1.278 | 1.278 | 1.180 | 1.182 | 1.182 | 389,606 |
| 2026-01-05 | 1.290 | 1.290 | 1.224 | 1.284 | 1.284 | 353,589 |
| 2026-01-02 | 1.290 | 1.322 | 1.210 | 1.320 | 1.320 | 150,219 |
| 2025-12-30 | 1.298 | 1.390 | 1.280 | 1.300 | 1.300 | 419,685 |
| 2025-12-29 | 1.298 | 1.300 | 1.256 | 1.298 | 1.298 | 206,526 |
| 2025-12-23 | 1.338 | 1.384 | 1.304 | 1.316 | 1.316 | 266,298 |
| 2025-12-22 | 1.462 | 1.546 | 1.100 | 1.300 | 1.300 | 2,045,720 |
| 2025-12-19 | 1.422 | 1.562 | 1.330 | 1.458 | 1.458 | 714,104 |
| 2025-12-18 | 1.500 | 1.500 | 1.376 | 1.428 | 1.428 | 496,621 |
| 2025-12-17 | 1.680 | 1.680 | 1.362 | 1.512 | 1.512 | 1,104,966 |
| 2025-12-16 | 1.346 | 1.576 | 1.304 | 1.550 | 1.550 | 835,320 |
| 2025-12-15 | 1.352 | 1.478 | 1.280 | 1.362 | 1.362 | 1,479,856 |
| 2025-12-12 | 1.624 | 1.650 | 1.530 | 1.592 | 1.592 | 222,256 |
| 2025-12-11 | 1.610 | 1.730 | 1.590 | 1.610 | 1.610 | 592,748 |
| 2025-12-10 | 1.460 | 1.594 | 1.414 | 1.588 | 1.588 | 656,825 |
| 2025-12-09 | 1.700 | 1.746 | 1.412 | 1.558 | 1.558 | 448,931 |
| 2025-12-08 | 1.686 | 1.698 | 1.626 | 1.680 | 1.680 | 262,710 |
| 2025-12-05 | 1.720 | 1.740 | 1.684 | 1.684 | 1.684 | 195,571 |
| 2025-12-04 | 1.764 | 1.764 | 1.710 | 1.710 | 1.710 | 121,667 |
| 2025-12-03 | 1.690 | 1.780 | 1.690 | 1.738 | 1.738 | 268,929 |
| 2025-12-02 | 1.720 | 1.774 | 1.688 | 1.688 | 1.688 | 187,951 |
| 2025-12-01 | 1.750 | 1.760 | 1.632 | 1.720 | 1.720 | 433,209 |
| 2025-11-28 | 1.304 | 1.682 | 1.300 | 1.680 | 1.680 | 1,029,594 |
| 2025-11-27 | 1.300 | 1.378 | 1.000 | 1.302 | 1.302 | 4,542,673 |
| 2025-11-26 | 1.740 | 1.858 | 1.660 | 1.696 | 1.696 | 360,024 |
| 2025-11-25 | 1.800 | 1.916 | 1.704 | 1.850 | 1.850 | 464,798 |
| 2025-11-24 | 1.662 | 1.900 | 1.662 | 1.798 | 1.798 | 495,624 |
| 2025-11-21 | 1.602 | 1.746 | 1.560 | 1.742 | 1.742 | 228,043 |
| 2025-11-20 | 1.576 | 1.750 | 1.576 | 1.748 | 1.748 | 325,990 |
| 2025-11-19 | 1.538 | 1.698 | 1.536 | 1.610 | 1.610 | 132,172 |
| 2025-11-18 | 1.620 | 1.750 | 1.452 | 1.530 | 1.530 | 872,055 |
| 2025-11-17 | 1.628 | 1.794 | 1.620 | 1.620 | 1.620 | 286,490 |
| 2025-11-14 | 1.850 | 1.950 | 1.610 | 1.758 | 1.758 | 695,720 |
| 2025-11-13 | 1.680 | 1.988 | 1.470 | 1.830 | 1.830 | 2,629,518 |
| 2025-11-12 | 1.960 | 1.960 | 1.670 | 1.798 | 1.798 | 1,530,530 |
| 2025-11-11 | 1.696 | 1.980 | 1.696 | 1.980 | 1.980 | 2,494,419 |
| 2025-11-10 | 1.488 | 1.750 | 1.440 | 1.696 | 1.696 | 1,720,558 |
| 2025-11-07 | 1.310 | 1.520 | 1.302 | 1.488 | 1.488 | 1,809,674 |
| 2025-11-06 | 1.346 | 1.398 | 1.258 | 1.348 | 1.348 | 1,710,820 |
| 2025-11-05 | 1.150 | 1.356 | 1.118 | 1.300 | 1.300 | 1,021,206 |
| 2025-11-04 | 1.298 | 1.298 | 1.140 | 1.180 | 1.180 | 553,869 |
| 2025-11-03 | 1.350 | 1.350 | 1.198 | 1.216 | 1.216 | 1,103,314 |
| 2025-10-31 | 1.186 | 1.440 | 1.182 | 1.352 | 1.352 | 1,761,585 |
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.