Valuno Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2025	0.93	0.93	0.93	0.93	0.93	3.33%	357,730
Sep 25, 2025	0.90	0.90	0.90	0.90	0.90	-4.96%	425,099
Sep 24, 2025	0.95	0.95	0.95	0.95	0.95	5.22%	148,876
Sep 23, 2025	0.90	0.90	0.90	0.90	0.90	-0.77%	283,962
Sep 22, 2025	0.91	0.91	0.91	0.91	0.91	0.78%	640,986
Sep 19, 2025	0.90	0.90	0.90	0.90	0.90	7.14%	1,274,234
Sep 18, 2025	0.84	0.84	0.84	0.84	0.84	20.00%	1,126,945
Sep 17, 2025	0.70	0.70	0.70	0.70	0.70	6.06%	1,371,567
Sep 16, 2025	0.66	0.66	0.66	0.66	0.66	-	89,729
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