Valuno Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.795	0.795	0.734	0.764	0.764	224,234
2025-08-07	0.700	0.760	0.670	0.760	0.760	309,523
2025-08-06	0.730	0.730	0.690	0.723	0.723	511,203
2025-08-05	0.740	0.745	0.715	0.742	0.742	325,248
2025-08-04	0.780	0.780	0.738	0.748	0.748	296,728
2025-08-01	0.781	0.793	0.760	0.790	0.790	301,437
2025-07-31	0.783	0.830	0.781	0.799	0.799	217,342
2025-07-30	0.829	0.850	0.775	0.783	0.783	466,278
2025-07-28	0.978	0.978	0.860	0.900	0.900	728,547
2025-07-25	0.971	0.983	0.920	0.978	0.978	580,336
2025-07-24	0.870	0.970	0.851	0.955	0.955	635,565
2025-07-23	0.850	0.880	0.826	0.869	0.869	316,650
2025-07-22	0.869	0.882	0.830	0.846	0.846	343,858
2025-07-21	0.837	0.882	0.820	0.870	0.870	427,495
2025-07-18	0.830	0.870	0.825	0.840	0.840	228,877
2025-07-17	0.865	0.895	0.825	0.854	0.854	310,832
2025-07-16	0.805	0.860	0.796	0.860	0.860	206,590
2025-07-15	0.860	0.880	0.800	0.805	0.805	797,030
2025-07-14	0.870	0.895	0.810	0.860	0.860	698,034
2025-07-11	0.786	0.900	0.775	0.870	0.870	711,182
2025-07-10	0.828	0.835	0.781	0.800	0.800	886,919
2025-07-09	0.898	0.898	0.810	0.828	0.828	944,056
2025-07-08	0.846	0.929	0.812	0.888	0.888	1,282,262
2025-07-07	1.000	1.032	0.800	0.846	0.846	6,288,570
2025-07-04	1.600	1.674	0.947	1.000	1.000	7,462,444
2025-07-03	1.376	1.540	1.376	1.504	1.504	1,492,427
2025-07-02	1.300	1.434	1.250	1.376	1.376	1,316,706
2025-07-01	1.370	1.440	1.250	1.300	1.300	1,774,733
2025-06-30	1.490	1.496	1.350	1.360	1.360	909,877
2025-06-27	1.544	1.598	1.434	1.490	1.490	861,692
2025-06-26	1.600	1.682	1.522	1.628	1.628	442,854
2025-06-25	1.654	1.748	1.510	1.684	1.684	718,148
2025-06-24	1.744	1.746	1.454	1.692	1.692	3,271,715
2025-06-23	1.946	1.950	1.650	1.742	1.742	1,482,692
2025-06-19	1.840	2.060	1.838	1.950	1.950	295,896
2025-06-18	2.050	2.070	1.764	1.854	1.854	833,360
2025-06-17	2.120	2.195	2.000	2.075	2.075	639,440
2025-06-16	2.140	2.170	2.080	2.170	2.170	144,242
2025-06-13	2.165	2.225	2.165	2.195	2.195	118,630
2025-06-12	2.190	2.295	2.140	2.230	2.230	78,329
2025-06-11	2.170	2.235	2.150	2.185	2.185	182,836
2025-06-10	2.400	2.470	2.100	2.175	2.175	194,875
2025-06-09	2.210	2.260	2.135	2.185	2.185	172,225
2025-06-05	2.280	2.350	2.150	2.210	2.210	218,269
2025-06-04	2.255	2.400	2.235	2.315	2.315	280,790
2025-06-03	2.220	2.300	2.190	2.260	2.260	91,124
2025-06-02	2.270	2.565	2.125	2.220	2.220	299,235
2025-05-30	2.300	2.310	2.170	2.290	2.290	143,837
2025-05-28	2.400	2.400	2.300	2.340	2.340	88,955
2025-05-27	2.370	2.495	2.320	2.390	2.390	441,587
2025-05-26	2.410	2.410	2.355	2.370	2.370	179,926
2025-05-23	2.400	2.490	2.345	2.440	2.440	391,293
2025-05-22	2.495	2.495	2.350	2.400	2.400	138,480
2025-05-21	2.400	2.500	2.320	2.450	2.450	419,030
2025-05-20	2.550	2.565	2.400	2.565	2.565	153,949
2025-05-19	2.480	2.555	2.360	2.425	2.425	187,101
2025-05-16	2.560	2.565	2.465	2.490	2.490	47,344
2025-05-15	2.500	2.630	2.475	2.510	2.510	77,742
2025-05-14	2.600	2.650	2.460	2.480	2.480	206,042
2025-05-13	2.450	2.575	2.420	2.545	2.545	102,987

← NewerPage 6 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.