Valuno Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	-13.33%	638,849
Mar 16, 2026	0.44	0.44	0.44	0.44	0.44	8.75%	2,663,549
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-5.88%	409,949
Mar 12, 2026	0.43	0.43	0.43	0.43	0.43	-14.31%	3,510,365
Mar 11, 2026	0.50	0.50	0.50	0.50	0.50	-8.15%	653,867
Mar 10, 2026	0.54	0.54	0.54	0.54	0.54	-	1,283,283
Mar 9, 2026	0.54	0.54	0.54	0.54	0.54	-11.18%	1,299,954
Mar 6, 2026	0.61	0.61	0.61	0.61	0.61	1.16%	842,387
Mar 5, 2026	0.60	0.60	0.60	0.60	0.60	-1.31%	915,283
Mar 4, 2026	0.61	0.61	0.61	0.61	0.61	-2.72%	1,402,240
Mar 3, 2026	0.63	0.63	0.63	0.63	0.63	-8.35%	817,145
Mar 2, 2026	0.68	0.68	0.68	0.68	0.68	-13.10%	962,172
Feb 27, 2026	0.79	0.79	0.79	0.79	0.79	-1.63%	900,598
Feb 26, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	443,197
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