Valuno Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.260	1.430	1.100	1.220	1.220	3,280,227
2025-10-29	0.955	1.180	0.955	1.140	1.140	2,618,236
2025-10-28	0.798	0.910	0.759	0.910	0.910	1,859,827
2025-10-27	0.726	0.810	0.714	0.737	0.737	1,906,315
2025-10-24	0.744	0.830	0.623	0.728	0.728	1,767,607
2025-10-23	0.590	0.770	0.590	0.672	0.672	483,129
2025-10-22	0.460	0.695	0.456	0.640	0.640	4,478,021
2025-10-21	0.710	0.755	0.415	0.450	0.450	10,806,606
2025-10-20	0.744	0.768	0.730	0.768	0.768	100,008
2025-10-17	0.824	0.824	0.735	0.748	0.748	237,857
2025-10-16	0.715	0.779	0.715	0.761	0.761	210,968
2025-10-15	0.710	0.838	0.710	0.756	0.756	112,437
2025-10-14	0.784	0.806	0.730	0.763	0.763	351,406
2025-10-13	0.786	0.809	0.762	0.784	0.784	162,133
2025-10-10	0.807	0.847	0.776	0.817	0.817	127,416
2025-10-09	0.807	0.819	0.780	0.810	0.810	213,484
2025-10-08	0.847	0.917	0.772	0.848	0.848	309,727
2025-10-07	0.759	0.918	0.750	0.861	0.861	512,499
2025-10-06	0.799	0.799	0.742	0.759	0.759	399,430
2025-10-03	0.847	0.944	0.776	0.815	0.815	796,526
2025-10-02	0.805	0.893	0.730	0.741	0.741	1,259,688
2025-10-01	0.831	0.899	0.795	0.837	0.837	428,161
2025-09-30	0.862	0.889	0.775	0.889	0.889	567,574
2025-09-29	0.885	0.930	0.825	0.862	0.862	405,560
2025-09-26	0.979	0.979	0.851	0.930	0.930	357,730
2025-09-25	0.947	0.978	0.900	0.900	0.900	425,099
2025-09-24	0.995	0.995	0.879	0.947	0.947	148,876
2025-09-23	0.920	0.990	0.857	0.900	0.900	283,962
2025-09-22	0.910	0.950	0.831	0.907	0.907	640,986
2025-09-19	0.860	0.920	0.810	0.900	0.900	1,274,234
2025-09-18	0.700	0.860	0.700	0.840	0.840	1,126,945
2025-09-17	0.701	0.800	0.700	0.700	0.700	1,371,567
2025-09-16	0.650	0.660	0.632	0.660	0.660	89,729
2025-09-15	0.642	0.670	0.638	0.660	0.660	108,812
2025-09-12	0.655	0.699	0.640	0.683	0.683	229,266
2025-09-11	0.662	0.685	0.650	0.655	0.655	219,421
2025-09-10	0.678	0.699	0.661	0.684	0.684	120,826
2025-09-09	0.685	0.710	0.675	0.689	0.689	133,367
2025-09-08	0.640	0.710	0.625	0.710	0.710	232,323
2025-09-05	0.610	0.709	0.587	0.674	0.674	228,207
2025-09-04	0.608	0.608	0.590	0.604	0.604	282,333
2025-09-03	0.630	0.630	0.595	0.608	0.608	381,281
2025-09-02	0.648	0.685	0.600	0.630	0.630	545,035
2025-09-01	0.635	0.700	0.605	0.648	0.648	649,494
2025-08-29	0.680	0.705	0.640	0.640	0.640	462,438
2025-08-28	0.615	0.670	0.610	0.668	0.668	379,154
2025-08-27	0.660	0.660	0.500	0.626	0.626	3,532,524
2025-08-26	0.717	0.760	0.660	0.700	0.700	604,979
2025-08-25	0.750	0.760	0.711	0.720	0.720	128,845
2025-08-22	0.728	0.760	0.705	0.750	0.750	109,330
2025-08-21	0.722	0.765	0.701	0.735	0.735	65,788
2025-08-20	0.710	0.770	0.700	0.722	0.722	349,542
2025-08-19	0.686	0.735	0.685	0.734	0.734	199,331
2025-08-18	0.699	0.719	0.690	0.708	0.708	99,729
2025-08-15	0.713	0.725	0.700	0.709	0.709	109,725
2025-08-14	0.739	0.739	0.711	0.727	0.727	163,413
2025-08-13	0.700	0.725	0.695	0.719	0.719	233,668
2025-08-12	0.708	0.720	0.695	0.719	0.719	100,370
2025-08-11	0.725	0.729	0.680	0.713	0.713	640,103
2025-08-08	0.795	0.795	0.734	0.764	0.764	224,234

← NewerPage 5 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.