Valuno Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.538 | 4.953 | 4.538 | 4.855 | 4.855 | 484,173 |
| 2022-04-01 | 4.106 | 4.697 | 4.106 | 4.534 | 4.534 | 229,374 |
| 2022-03-31 | 4.273 | 4.303 | 4.128 | 4.277 | 4.277 | 115,350 |
| 2022-03-30 | 4.145 | 4.320 | 4.128 | 4.277 | 4.277 | 84,924 |
| 2022-03-29 | 4.303 | 4.354 | 4.119 | 4.209 | 4.209 | 211,036 |
| 2022-03-28 | 4.303 | 4.320 | 4.106 | 4.303 | 4.303 | 124,355 |
| 2022-03-25 | 4.218 | 4.256 | 4.089 | 4.209 | 4.209 | 115,243 |
| 2022-03-24 | 4.277 | 4.354 | 4.149 | 4.162 | 4.162 | 86,228 |
| 2022-03-23 | 4.277 | 4.431 | 4.064 | 4.277 | 4.277 | 177,787 |
| 2022-03-22 | 3.927 | 4.277 | 3.781 | 4.235 | 4.235 | 225,189 |
| 2022-03-21 | 4.111 | 4.188 | 3.927 | 3.978 | 3.978 | 227,792 |
| 2022-03-18 | 4.106 | 4.111 | 4.034 | 4.111 | 4.111 | 59,014 |
| 2022-03-17 | 4.188 | 4.188 | 3.965 | 4.106 | 4.106 | 80,463 |
| 2022-03-16 | 4.149 | 4.277 | 3.961 | 4.188 | 4.188 | 330,206 |
| 2022-03-15 | 4.277 | 4.277 | 4.021 | 4.149 | 4.149 | 76,312 |
| 2022-03-14 | 4.252 | 4.389 | 4.042 | 4.243 | 4.243 | 243,559 |
| 2022-03-11 | 4.038 | 4.440 | 3.965 | 4.252 | 4.252 | 296,672 |
| 2022-03-10 | 3.978 | 4.179 | 3.687 | 4.038 | 4.038 | 264,304 |
| 2022-03-09 | 3.662 | 4.012 | 3.559 | 3.974 | 3.974 | 220,762 |
| 2022-03-08 | 3.503 | 3.850 | 3.422 | 3.662 | 3.662 | 132,839 |
| 2022-03-07 | 3.670 | 3.670 | 3.422 | 3.503 | 3.503 | 231,768 |
| 2022-03-04 | 3.679 | 3.880 | 3.537 | 3.670 | 3.670 | 231,734 |
| 2022-03-03 | 3.807 | 3.807 | 3.653 | 3.713 | 3.713 | 142,541 |
| 2022-03-02 | 3.781 | 3.918 | 3.422 | 3.837 | 3.837 | 545,940 |
| 2022-03-01 | 4.098 | 4.226 | 3.739 | 3.807 | 3.807 | 435,281 |
| 2022-02-28 | 3.781 | 4.248 | 3.670 | 4.038 | 4.038 | 228,670 |
| 2022-02-25 | 3.593 | 3.952 | 3.593 | 3.910 | 3.910 | 373,256 |
| 2022-02-24 | 3.508 | 3.734 | 2.802 | 3.422 | 3.422 | 978,195 |
| 2022-02-23 | 3.935 | 4.106 | 3.649 | 3.798 | 3.798 | 373,680 |
| 2022-02-22 | 3.901 | 4.047 | 3.679 | 3.935 | 3.935 | 503,305 |
| 2022-02-21 | 4.312 | 4.312 | 3.944 | 4.047 | 4.047 | 492,847 |
| 2022-02-18 | 4.179 | 4.534 | 4.175 | 4.337 | 4.337 | 335,828 |
| 2022-02-17 | 4.277 | 4.534 | 4.076 | 4.179 | 4.179 | 587,432 |
| 2022-02-16 | 4.594 | 4.774 | 4.213 | 4.277 | 4.277 | 517,371 |
| 2022-02-15 | 4.577 | 4.808 | 4.543 | 4.585 | 4.585 | 334,002 |
| 2022-02-14 | 4.791 | 4.876 | 4.431 | 4.577 | 4.577 | 981,702 |
| 2022-02-11 | 5.150 | 5.150 | 4.876 | 5.107 | 5.107 | 573,303 |
| 2022-02-10 | 4.799 | 5.227 | 4.474 | 5.193 | 5.193 | 1,937,160 |
| 2022-02-09 | 6.031 | 6.031 | 4.260 | 4.620 | 4.620 | 5,594,863 |
| 2022-02-08 | 5.578 | 5.988 | 5.201 | 5.980 | 5.980 | 413,653 |
| 2022-02-07 | 5.655 | 5.843 | 5.184 | 5.578 | 5.578 | 573,129 |
| 2022-02-04 | 6.100 | 6.177 | 5.390 | 5.655 | 5.655 | 1,900,859 |
| 2022-02-03 | 6.006 | 6.117 | 5.603 | 5.980 | 5.980 | 649,471 |
| 2022-02-02 | 6.219 | 6.416 | 5.646 | 6.006 | 6.006 | 1,372,115 |
| 2022-02-01 | 6.160 | 6.758 | 6.040 | 6.117 | 6.117 | 3,756,238 |
| 2022-01-31 | 5.133 | 6.006 | 5.039 | 6.006 | 6.006 | 1,587,113 |
| 2022-01-28 | 4.791 | 4.962 | 4.714 | 4.928 | 4.928 | 389,192 |
| 2022-01-27 | 4.449 | 4.876 | 4.277 | 4.739 | 4.739 | 717,763 |
| 2022-01-26 | 3.957 | 4.611 | 3.922 | 4.449 | 4.449 | 548,219 |
| 2022-01-25 | 3.910 | 4.123 | 3.811 | 3.957 | 3.957 | 286,057 |
| 2022-01-24 | 4.068 | 4.068 | 3.657 | 3.910 | 3.910 | 1,066,989 |
| 2022-01-21 | 4.277 | 4.277 | 4.025 | 4.076 | 4.076 | 301,542 |
| 2022-01-20 | 4.273 | 4.431 | 4.119 | 4.303 | 4.303 | 314,197 |
| 2022-01-19 | 4.235 | 4.277 | 4.111 | 4.277 | 4.277 | 219,843 |
| 2022-01-18 | 4.320 | 4.320 | 4.072 | 4.256 | 4.256 | 332,635 |
| 2022-01-17 | 4.363 | 4.363 | 4.175 | 4.337 | 4.337 | 359,590 |
| 2022-01-14 | 4.423 | 4.423 | 4.243 | 4.363 | 4.363 | 178,521 |
| 2022-01-13 | 4.354 | 4.466 | 4.277 | 4.363 | 4.363 | 280,089 |
| 2022-01-12 | 4.440 | 4.526 | 4.269 | 4.354 | 4.354 | 426,320 |
| 2022-01-11 | 4.440 | 4.585 | 4.329 | 4.440 | 4.440 | 374,105 |
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.