Valuno Group AB (publ) (NGM:VALUNO)
Sweden · Delayed Price · Currency is SEK 1.738
+0.050 (2.96%)
At close: Dec 3, 2025
Valuno Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.52% | 195,571 |
| Dec 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.61% | 121,667 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | 268,929 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.86% | 187,951 |
| Dec 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | 433,209 |
| Nov 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 29.03% | 1,029,594 |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -23.23% | 4,542,673 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -8.32% | 360,024 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.89% | 464,798 |
| Nov 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.21% | 495,624 |
| Nov 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.34% | 228,043 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 8.57% | 325,990 |
| Nov 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.23% | 132,172 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.56% | 872,055 |
| Nov 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -7.85% | 286,490 |
| Nov 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.93% | 695,720 |
| Nov 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78% | 2,629,518 |
| Nov 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -9.19% | 1,530,530 |
| Nov 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 16.75% | 2,494,419 |
| Nov 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 13.98% | 1,720,558 |
| Nov 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 10.39% | 1,809,674 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.69% | 1,710,820 |
| Nov 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 10.17% | 1,021,206 |
| Nov 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.96% | 553,869 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -10.06% | 1,103,314 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 10.82% | 1,761,585 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 7.02% | 3,280,227 |
| Oct 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 25.27% | 2,618,236 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 23.47% | 1,859,827 |
| Oct 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.24% | 1,906,315 |
| Oct 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 8.33% | 1,767,607 |
| Oct 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 5.00% | 483,129 |
| Oct 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 42.22% | 4,478,021 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -41.41% | 10,806,606 |
| Oct 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | 100,008 |
| Oct 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.71% | 237,857 |
| Oct 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 210,968 |
| Oct 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.92% | 112,437 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.68% | 351,406 |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.04% | 162,133 |
| Oct 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.86% | 127,416 |
| Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.48% | 213,484 |
| Oct 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.51% | 309,727 |
| Oct 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 13.44% | 512,499 |
| Oct 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -6.87% | 399,430 |
| Oct 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 9.99% | 796,526 |
| Oct 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -11.47% | 1,259,688 |
| Oct 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.85% | 428,161 |
| Sep 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.13% | 567,574 |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -7.31% | 405,560 |