Valuno Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.66	0.66	0.66	0.66	0.66	-3.37%	108,812
Sep 12, 2025	0.68	0.68	0.68	0.68	0.68	4.27%	229,266
Sep 11, 2025	0.66	0.66	0.66	0.66	0.66	-4.24%	219,421
Sep 10, 2025	0.68	0.68	0.68	0.68	0.68	-0.73%	120,826
Sep 9, 2025	0.69	0.69	0.69	0.69	0.69	-2.96%	133,367
Sep 8, 2025	0.71	0.71	0.71	0.71	0.71	5.34%	232,323
Sep 5, 2025	0.67	0.67	0.67	0.67	0.67	11.59%	228,207
Sep 4, 2025	0.60	0.60	0.60	0.60	0.60	-0.66%	282,333
Sep 3, 2025	0.61	0.61	0.61	0.61	0.61	-3.49%	381,281
Sep 2, 2025	0.63	0.63	0.63	0.63	0.63	-2.78%	545,035
Sep 1, 2025	0.65	0.65	0.65	0.65	0.65	1.25%	649,494
Aug 29, 2025	0.64	0.64	0.64	0.64	0.64	-4.19%	462,438
Aug 28, 2025	0.67	0.67	0.67	0.67	0.67	6.71%	379,154
Aug 27, 2025	0.63	0.63	0.63	0.63	0.63	-10.57%	3,532,524
Aug 26, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	604,979
Aug 25, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	128,845
Aug 22, 2025	0.75	0.75	0.75	0.75	0.75	2.04%	109,330
Aug 21, 2025	0.74	0.74	0.74	0.74	0.74	1.80%	65,788
Aug 20, 2025	0.72	0.72	0.72	0.72	0.72	-1.63%	349,542
Aug 19, 2025	0.73	0.73	0.73	0.73	0.73	3.67%	199,331
Aug 18, 2025	0.71	0.71	0.71	0.71	0.71	-0.14%	99,729
Aug 15, 2025	0.71	0.71	0.71	0.71	0.71	-2.48%	109,725
Aug 14, 2025	0.73	0.73	0.73	0.73	0.73	1.11%	163,413
Aug 13, 2025	0.72	0.72	0.72	0.72	0.72	-	233,668
Aug 12, 2025	0.72	0.72	0.72	0.72	0.72	0.84%	100,370
Aug 11, 2025	0.71	0.71	0.71	0.71	0.71	-6.68%	640,103
Aug 8, 2025	0.76	0.76	0.76	0.76	0.76	0.53%	224,234
Aug 7, 2025	0.76	0.76	0.76	0.76	0.76	5.12%	309,523
Aug 6, 2025	0.72	0.72	0.72	0.72	0.72	-2.56%	511,203
Aug 5, 2025	0.74	0.74	0.74	0.74	0.74	-0.80%	325,248
Aug 4, 2025	0.75	0.75	0.75	0.75	0.75	-5.32%	296,728
Aug 1, 2025	0.79	0.79	0.79	0.79	0.79	-1.13%	301,437
Jul 31, 2025	0.80	0.80	0.80	0.80	0.80	2.04%	217,342
Jul 30, 2025	0.78	0.78	0.78	0.78	0.78	-5.55%	466,278
Jul 29, 2025	0.83	0.83	0.83	0.83	0.83	-7.89%	543,373
Jul 28, 2025	0.90	0.90	0.90	0.90	0.90	-7.98%	728,547
Jul 25, 2025	0.98	0.98	0.98	0.98	0.98	2.41%	580,336
Jul 24, 2025	0.96	0.96	0.96	0.96	0.96	9.90%	635,565
Jul 23, 2025	0.87	0.87	0.87	0.87	0.87	2.72%	316,650
Jul 22, 2025	0.85	0.85	0.85	0.85	0.85	-2.76%	343,858
Jul 21, 2025	0.87	0.87	0.87	0.87	0.87	3.57%	427,495
Jul 18, 2025	0.84	0.84	0.84	0.84	0.84	-1.64%	228,877
Jul 17, 2025	0.85	0.85	0.85	0.85	0.85	-0.70%	310,832
Jul 16, 2025	0.86	0.86	0.86	0.86	0.86	6.83%	206,590
Jul 15, 2025	0.81	0.81	0.81	0.81	0.81	-6.40%	797,030
Jul 14, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	698,034
Jul 11, 2025	0.87	0.87	0.87	0.87	0.87	8.75%	711,182
Jul 10, 2025	0.80	0.80	0.80	0.80	0.80	-3.38%	886,919
Jul 9, 2025	0.83	0.83	0.83	0.83	0.83	-6.76%	944,056
Jul 8, 2025	0.89	0.89	0.89	0.89	0.89	4.96%	1,282,262