Valuno Group AB (publ) (NGM:VALUNO)
Sweden · Delayed Price · Currency is SEK 0.7690
+0.0210 (2.81%)
At close: Feb 25, 2026
Valuno Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.81% | 70,402 |
| Feb 24, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.56% | 298,439 |
| Feb 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.70% | 118,022 |
| Feb 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.52% | 183,748 |
| Feb 19, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.25% | 283,358 |
| Feb 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.54% | 361,060 |
| Feb 17, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -8.21% | 475,802 |
| Feb 16, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.89% | 91,076 |
| Feb 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 156,222 |
| Feb 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.22% | 123,595 |
| Feb 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.57% | 226,718 |
| Feb 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.70% | 293,221 |
| Feb 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 8.38% | 963,900 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.17% | 108,968 |
| Feb 5, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.50% | 387,718 |
| Feb 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.27% | 376,458 |
| Feb 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.66% | 668,688 |
| Feb 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.74% | 378,358 |
| Jan 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.01% | 535,303 |
| Jan 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.47% | 747,475 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.21% | 191,280 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.90% | 334,265 |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.58% | 680,186 |
| Jan 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 10.79% | 261,970 |
| Jan 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.03% | 318,125 |
| Jan 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.40% | 2,010,671 |
| Jan 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -11.19% | 542,294 |
| Jan 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.92% | 344,706 |
| Jan 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.12% | 312,624 |
| Jan 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 170,453 |
| Jan 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.69% | 595,849 |
| Jan 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -7.83% | 581,481 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.98% | 626,053 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 224,081 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.75% | 255,706 |
| Jan 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.94% | 389,606 |
| Jan 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.73% | 353,589 |
| Jan 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 150,219 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | 419,685 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.37% | 206,526 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | 266,298 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -10.84% | 2,045,720 |
| Dec 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 714,104 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.56% | 496,621 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.45% | 1,104,966 |
| Dec 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 13.80% | 835,320 |
| Dec 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -14.45% | 1,479,856 |
| Dec 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.12% | 222,256 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.39% | 592,748 |
| Dec 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.93% | 656,825 |