Valuno Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.530	2.595	2.405	2.410	2.410	209,852
2025-05-09	2.495	2.595	2.495	2.550	2.550	123,281
2025-05-08	2.510	2.580	2.415	2.555	2.555	171,089
2025-05-07	2.585	2.590	2.480	2.510	2.510	115,281
2025-05-06	2.560	2.690	2.545	2.600	2.600	93,907
2025-05-05	2.590	2.640	2.550	2.575	2.575	208,930
2025-05-02	2.595	2.715	2.535	2.590	2.590	109,138
2025-04-30	2.595	2.595	2.475	2.595	2.595	42,410
2025-04-29	2.670	2.740	2.535	2.680	2.680	108,860
2025-04-28	2.590	2.740	2.470	2.740	2.740	279,746
2025-04-25	2.500	2.600	2.490	2.590	2.590	125,291
2025-04-24	2.430	2.575	2.400	2.540	2.540	98,967
2025-04-23	2.395	2.550	2.335	2.430	2.430	154,523
2025-04-22	2.490	2.500	2.200	2.460	2.460	375,747
2025-04-17	2.445	2.675	2.370	2.530	2.530	39,657
2025-04-16	2.475	2.580	2.355	2.500	2.500	173,730
2025-04-15	2.545	2.595	2.370	2.535	2.535	281,882
2025-04-14	2.610	2.610	2.390	2.490	2.490	328,462
2025-04-11	2.600	2.710	2.495	2.580	2.580	242,006
2025-04-10	2.790	2.790	2.500	2.530	2.530	302,950
2025-04-09	2.425	2.575	2.290	2.480	2.480	353,259
2025-04-08	2.430	2.800	2.320	2.470	2.470	335,351
2025-04-07	2.150	2.385	2.000	2.300	2.300	606,888
2025-04-04	2.400	2.410	2.210	2.350	2.350	269,053
2025-04-03	2.300	2.400	2.140	2.320	2.320	193,434
2025-04-02	2.340	2.480	2.260	2.370	2.370	255,274
2025-04-01	2.250	2.400	2.110	2.380	2.380	169,435
2025-03-31	2.340	2.400	2.180	2.300	2.300	398,060
2025-03-28	2.480	2.480	2.300	2.440	2.440	140,605
2025-03-27	2.500	2.500	2.350	2.500	2.500	133,143
2025-03-26	2.440	2.580	2.400	2.490	2.490	102,511
2025-03-25	2.580	2.580	2.300	2.450	2.450	166,803
2025-03-24	2.260	2.500	2.260	2.430	2.430	196,412
2025-03-21	2.410	2.410	2.340	2.400	2.400	164,290
2025-03-20	2.410	2.440	2.270	2.400	2.400	181,649
2025-03-19	2.400	2.570	2.340	2.430	2.430	264,716
2025-03-18	2.600	2.600	2.310	2.470	2.470	407,871
2025-03-17	2.600	2.750	2.300	2.480	2.480	1,535,248
2025-03-14	2.770	2.830	2.730	2.830	2.830	124,715
2025-03-13	2.780	2.780	2.670	2.770	2.770	228,650
2025-03-12	2.960	2.970	2.290	2.800	2.800	1,134,261
2025-03-11	2.970	3.040	2.920	3.020	3.020	107,533
2025-03-10	3.130	3.130	2.820	3.030	3.030	568,810
2025-03-07	3.140	3.190	3.000	3.160	3.160	357,350
2025-03-06	3.130	3.280	3.080	3.190	3.190	200,919
2025-03-05	3.160	3.300	3.100	3.170	3.170	146,743
2025-03-04	3.150	3.250	3.030	3.100	3.100	314,887
2025-03-03	3.200	3.430	3.150	3.180	3.180	204,483
2025-02-28	3.210	3.240	3.100	3.200	3.200	400,624
2025-02-27	3.260	3.300	3.160	3.240	3.240	332,899
2025-02-26	3.260	3.350	3.100	3.260	3.260	252,528
2025-02-25	3.280	3.370	3.190	3.200	3.200	732,156
2025-02-24	3.480	3.690	3.280	3.400	3.400	431,837
2025-02-21	3.420	3.650	3.420	3.490	3.490	352,220
2025-02-20	3.580	3.580	3.380	3.400	3.400	552,846
2025-02-19	3.800	3.990	3.510	3.580	3.580	1,337,104
2025-02-18	3.650	3.880	3.560	3.800	3.800	599,359
2025-02-17	3.560	3.670	3.500	3.620	3.620	314,026
2025-02-14	3.560	3.690	3.470	3.590	3.590	207,796
2025-02-13	3.680	3.720	3.480	3.560	3.560	236,293

← NewerPage 7 of 21 · 1,259 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.