Valuno Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.700 | 3.850 | 3.510 | 3.680 | 3.680 | 447,775 |
| 2025-02-11 | 3.580 | 3.750 | 3.580 | 3.680 | 3.680 | 842,438 |
| 2025-02-10 | 3.400 | 3.600 | 3.360 | 3.550 | 3.550 | 1,057,432 |
| 2025-02-07 | 3.000 | 3.370 | 2.930 | 3.250 | 3.250 | 491,171 |
| 2025-02-06 | 3.020 | 3.030 | 2.940 | 3.000 | 3.000 | 156,200 |
| 2025-02-05 | 3.050 | 3.070 | 2.960 | 2.990 | 2.990 | 113,848 |
| 2025-02-04 | 3.020 | 3.150 | 3.020 | 3.050 | 3.050 | 117,788 |
| 2025-02-03 | 3.000 | 3.150 | 2.910 | 3.070 | 3.070 | 454,727 |
| 2025-01-31 | 3.160 | 3.200 | 3.110 | 3.190 | 3.190 | 108,800 |
| 2025-01-30 | 3.170 | 3.200 | 3.140 | 3.190 | 3.190 | 147,151 |
| 2025-01-29 | 3.230 | 3.250 | 3.160 | 3.180 | 3.180 | 115,866 |
| 2025-01-28 | 3.250 | 3.370 | 3.160 | 3.220 | 3.220 | 382,050 |
| 2025-01-27 | 3.350 | 3.380 | 3.240 | 3.300 | 3.300 | 226,991 |
| 2025-01-24 | 3.340 | 3.390 | 3.260 | 3.370 | 3.370 | 279,359 |
| 2025-01-23 | 3.270 | 3.350 | 3.260 | 3.340 | 3.340 | 335,232 |
| 2025-01-22 | 3.380 | 3.440 | 3.220 | 3.350 | 3.350 | 801,980 |
| 2025-01-21 | 3.340 | 3.600 | 3.300 | 3.380 | 3.380 | 343,789 |
| 2025-01-20 | 3.400 | 3.410 | 3.240 | 3.370 | 3.370 | 396,126 |
| 2025-01-17 | 3.340 | 3.450 | 3.250 | 3.320 | 3.320 | 296,423 |
| 2025-01-16 | 3.170 | 3.380 | 3.170 | 3.340 | 3.340 | 595,558 |
| 2025-01-15 | 3.140 | 3.330 | 3.100 | 3.160 | 3.160 | 341,381 |
| 2025-01-14 | 3.220 | 3.370 | 3.130 | 3.200 | 3.200 | 227,172 |
| 2025-01-13 | 3.350 | 3.500 | 3.160 | 3.220 | 3.220 | 493,350 |
| 2025-01-10 | 2.970 | 3.260 | 2.970 | 3.200 | 3.200 | 204,138 |
| 2025-01-09 | 2.870 | 2.970 | 2.870 | 2.970 | 2.970 | 119,825 |
| 2025-01-08 | 2.760 | 2.920 | 2.750 | 2.880 | 2.880 | 101,817 |
| 2025-01-07 | 2.830 | 2.930 | 2.700 | 2.800 | 2.800 | 743,007 |
| 2025-01-03 | 2.970 | 3.040 | 2.750 | 2.830 | 2.830 | 380,083 |
| 2025-01-02 | 2.850 | 2.990 | 2.830 | 2.950 | 2.950 | 394,930 |
| 2024-12-30 | 2.850 | 3.060 | 2.710 | 2.860 | 2.860 | 605,242 |
| 2024-12-27 | 2.960 | 3.150 | 2.850 | 2.850 | 2.850 | 236,976 |
| 2024-12-23 | 3.000 | 3.100 | 2.890 | 3.030 | 3.030 | 261,058 |
| 2024-12-20 | 3.060 | 3.080 | 2.880 | 2.990 | 2.990 | 891,319 |
| 2024-12-19 | 3.120 | 3.120 | 2.950 | 3.080 | 3.080 | 716,564 |
| 2024-12-18 | 3.010 | 3.190 | 2.900 | 3.120 | 3.120 | 534,274 |
| 2024-12-17 | 3.280 | 3.300 | 3.040 | 3.090 | 3.090 | 385,625 |
| 2024-12-16 | 3.310 | 3.330 | 3.190 | 3.210 | 3.210 | 225,414 |
| 2024-12-13 | 3.470 | 3.470 | 3.250 | 3.310 | 3.310 | 385,678 |
| 2024-12-12 | 3.410 | 3.520 | 3.280 | 3.470 | 3.470 | 425,553 |
| 2024-12-11 | 3.580 | 3.680 | 3.260 | 3.370 | 3.370 | 641,193 |
| 2024-12-10 | 3.310 | 3.550 | 3.210 | 3.540 | 3.540 | 876,476 |
| 2024-12-09 | 3.240 | 3.410 | 3.120 | 3.310 | 3.310 | 305,558 |
| 2024-12-06 | 3.280 | 3.400 | 3.190 | 3.240 | 3.240 | 356,822 |
| 2024-12-05 | 3.250 | 3.380 | 3.200 | 3.280 | 3.280 | 328,767 |
| 2024-12-04 | 3.250 | 3.370 | 3.200 | 3.240 | 3.240 | 141,542 |
| 2024-12-03 | 3.180 | 3.420 | 3.180 | 3.250 | 3.250 | 401,538 |
| 2024-12-02 | 3.300 | 3.310 | 3.030 | 3.190 | 3.190 | 371,489 |
| 2024-11-29 | 3.470 | 3.540 | 3.170 | 3.300 | 3.300 | 542,902 |
| 2024-11-28 | 3.700 | 3.900 | 3.330 | 3.470 | 3.470 | 552,742 |
| 2024-11-27 | 3.550 | 3.640 | 3.350 | 3.550 | 3.550 | 285,064 |
| 2024-11-26 | 3.650 | 3.750 | 3.300 | 3.560 | 3.560 | 245,420 |
| 2024-11-25 | 3.540 | 3.740 | 3.500 | 3.650 | 3.650 | 416,416 |
| 2024-11-22 | 3.630 | 3.670 | 3.420 | 3.540 | 3.540 | 584,987 |
| 2024-11-21 | 3.600 | 3.750 | 3.580 | 3.630 | 3.630 | 716,460 |
| 2024-11-20 | 3.390 | 3.600 | 3.360 | 3.590 | 3.590 | 760,540 |
| 2024-11-19 | 3.290 | 3.490 | 3.210 | 3.390 | 3.390 | 595,284 |
| 2024-11-18 | 3.300 | 3.450 | 3.210 | 3.350 | 3.350 | 720,472 |
| 2024-11-15 | 3.130 | 3.300 | 3.130 | 3.280 | 3.280 | 245,485 |
| 2024-11-14 | 3.460 | 3.470 | 3.080 | 3.130 | 3.130 | 899,523 |
| 2024-11-13 | 3.200 | 3.370 | 3.050 | 3.320 | 3.320 | 845,532 |
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.