Valuno Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3.190 | 3.250 | 2.990 | 3.110 | 3.110 | 1,116,570 |
| 2024-11-11 | 2.940 | 3.300 | 2.910 | 3.200 | 3.200 | 1,437,887 |
| 2024-11-08 | 2.570 | 2.940 | 2.400 | 2.650 | 2.650 | 1,003,802 |
| 2024-11-07 | 2.680 | 2.810 | 2.550 | 2.610 | 2.610 | 368,797 |
| 2024-11-06 | 2.770 | 2.770 | 2.520 | 2.720 | 2.720 | 847,706 |
| 2024-11-05 | 2.900 | 2.900 | 2.810 | 2.850 | 2.850 | 195,300 |
| 2024-11-04 | 2.990 | 2.990 | 2.820 | 2.930 | 2.930 | 253,793 |
| 2024-11-01 | 2.980 | 3.020 | 2.880 | 2.990 | 2.990 | 96,091 |
| 2024-10-31 | 2.960 | 3.020 | 2.750 | 3.020 | 3.020 | 158,688 |
| 2024-10-30 | 3.070 | 3.110 | 2.850 | 2.980 | 2.980 | 243,269 |
| 2024-10-29 | 2.880 | 3.060 | 2.880 | 2.930 | 2.930 | 306,470 |
| 2024-10-28 | 2.950 | 3.080 | 2.850 | 2.940 | 2.940 | 162,990 |
| 2024-10-25 | 3.030 | 3.080 | 2.910 | 2.980 | 2.980 | 191,533 |
| 2024-10-24 | 2.890 | 2.950 | 2.860 | 2.900 | 2.900 | 89,484 |
| 2024-10-23 | 3.000 | 3.070 | 2.890 | 2.940 | 2.940 | 49,999 |
| 2024-10-22 | 2.950 | 3.050 | 2.870 | 3.000 | 3.000 | 286,107 |
| 2024-10-21 | 3.010 | 3.130 | 2.960 | 3.010 | 3.010 | 73,951 |
| 2024-10-18 | 3.100 | 3.100 | 2.930 | 3.100 | 3.100 | 128,289 |
| 2024-10-17 | 3.090 | 3.090 | 2.980 | 3.050 | 3.050 | 126,274 |
| 2024-10-16 | 3.000 | 3.150 | 2.860 | 2.910 | 2.910 | 543,337 |
| 2024-10-15 | 2.590 | 2.740 | 2.590 | 2.640 | 2.640 | 69,706 |
| 2024-10-14 | 2.530 | 2.680 | 2.530 | 2.590 | 2.590 | 162,983 |
| 2024-10-11 | 2.630 | 2.860 | 2.330 | 2.500 | 2.500 | 217,796 |
| 2024-10-10 | 2.680 | 2.740 | 2.570 | 2.630 | 2.630 | 141,208 |
| 2024-10-09 | 3.050 | 3.050 | 2.650 | 2.670 | 2.670 | 108,434 |
| 2024-10-08 | 2.940 | 2.940 | 2.750 | 2.750 | 2.750 | 181,956 |
| 2024-10-07 | 2.800 | 3.050 | 2.800 | 2.940 | 2.940 | 86,772 |
| 2024-10-04 | 2.780 | 3.100 | 2.780 | 2.800 | 2.800 | 204,628 |
| 2024-10-03 | 2.810 | 2.880 | 2.710 | 2.770 | 2.770 | 148,537 |
| 2024-10-02 | 2.760 | 2.890 | 2.680 | 2.820 | 2.820 | 363,543 |
| 2024-10-01 | 3.000 | 3.040 | 2.820 | 2.950 | 2.950 | 216,205 |
| 2024-09-30 | 3.080 | 3.150 | 2.910 | 3.000 | 3.000 | 77,028 |
| 2024-09-27 | 3.030 | 3.100 | 2.900 | 3.080 | 3.080 | 173,169 |
| 2024-09-26 | 3.010 | 3.140 | 2.940 | 3.030 | 3.030 | 183,700 |
| 2024-09-25 | 3.140 | 3.230 | 2.910 | 2.990 | 2.990 | 109,828 |
| 2024-09-24 | 3.180 | 3.290 | 3.080 | 3.140 | 3.140 | 45,545 |
| 2024-09-23 | 3.150 | 3.220 | 3.020 | 3.180 | 3.180 | 100,696 |
| 2024-09-20 | 3.060 | 3.360 | 3.040 | 3.150 | 3.150 | 269,571 |
| 2024-09-19 | 2.800 | 3.090 | 2.800 | 3.050 | 3.050 | 436,940 |
| 2024-09-18 | 2.740 | 2.970 | 2.620 | 2.800 | 2.800 | 217,890 |
| 2024-09-17 | 2.550 | 2.850 | 2.460 | 2.740 | 2.740 | 620,436 |
| 2024-09-16 | 2.680 | 2.690 | 2.310 | 2.500 | 2.500 | 1,217,124 |
| 2024-09-13 | 2.900 | 2.910 | 2.770 | 2.780 | 2.780 | 183,218 |
| 2024-09-12 | 2.900 | 2.950 | 2.860 | 2.910 | 2.910 | 85,437 |
| 2024-09-11 | 3.000 | 3.080 | 2.850 | 2.930 | 2.930 | 141,616 |
| 2024-09-10 | 3.100 | 3.150 | 2.890 | 3.080 | 3.080 | 197,628 |
| 2024-09-09 | 2.810 | 3.270 | 2.810 | 3.070 | 3.070 | 365,585 |
| 2024-09-06 | 2.900 | 3.050 | 2.750 | 2.800 | 2.800 | 236,824 |
| 2024-09-05 | 3.120 | 3.120 | 2.800 | 2.910 | 2.910 | 987,317 |
| 2024-09-04 | 3.400 | 3.400 | 3.130 | 3.230 | 3.230 | 261,272 |
| 2024-09-03 | 3.440 | 3.440 | 3.260 | 3.400 | 3.400 | 212,498 |
| 2024-09-02 | 3.330 | 3.490 | 3.330 | 3.460 | 3.460 | 194,718 |
| 2024-08-30 | 3.590 | 3.590 | 3.300 | 3.330 | 3.330 | 446,996 |
| 2024-08-29 | 3.670 | 3.670 | 3.220 | 3.590 | 3.590 | 799,165 |
| 2024-08-28 | 4.080 | 4.080 | 3.600 | 3.670 | 3.670 | 1,320,163 |
| 2024-08-27 | 3.850 | 4.260 | 3.790 | 4.190 | 4.190 | 1,190,293 |
| 2024-08-26 | 3.800 | 3.900 | 3.670 | 3.830 | 3.830 | 493,788 |
| 2024-08-23 | 3.830 | 3.830 | 3.710 | 3.810 | 3.810 | 293,944 |
| 2024-08-22 | 3.770 | 3.920 | 3.700 | 3.830 | 3.830 | 139,369 |
| 2024-08-21 | 3.880 | 3.970 | 3.730 | 3.780 | 3.780 | 166,295 |
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.