Valuno Group AB (publ) (NGM:VALUNO)
Sweden · Delayed Price · Currency is SEK 1.316
+0.016 (1.23%)
At close: Dec 23, 2025
Valuno Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -7.26% | 448,931 |
| Dec 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.24% | 262,710 |
| 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 |