Skip to main content
Valuno Group AB (publ) (NGM:VALUNO)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.738
+0.050 (2.96%)
At close: Dec 3, 2025

Valuno Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.681.681.681.681.68-1.52%195,571
Dec 4, 20251.711.711.711.711.71-1.61%121,667
Dec 3, 20251.741.741.741.741.742.96%268,929
Dec 2, 20251.691.691.691.691.69-1.86%187,951
Dec 1, 20251.721.721.721.721.722.38%433,209
Nov 28, 20251.681.681.681.681.6829.03%1,029,594
Nov 27, 20251.301.301.301.301.30-23.23%4,542,673
Nov 26, 20251.701.701.701.701.70-8.32%360,024
Nov 25, 20251.851.851.851.851.852.89%464,798
Nov 24, 20251.801.801.801.801.803.21%495,624
Nov 21, 20251.741.741.741.741.74-0.34%228,043
Nov 20, 20251.751.751.751.751.758.57%325,990
Nov 19, 20251.611.611.611.611.615.23%132,172
Nov 18, 20251.531.531.531.531.53-5.56%872,055
Nov 17, 20251.621.621.621.621.62-7.85%286,490
Nov 14, 20251.761.761.761.761.76-3.93%695,720
Nov 13, 20251.831.831.831.831.831.78%2,629,518
Nov 12, 20251.801.801.801.801.80-9.19%1,530,530
Nov 11, 20251.981.981.981.981.9816.75%2,494,419
Nov 10, 20251.701.701.701.701.7013.98%1,720,558
Nov 7, 20251.491.491.491.491.4910.39%1,809,674
Nov 6, 20251.351.351.351.351.353.69%1,710,820
Nov 5, 20251.301.301.301.301.3010.17%1,021,206
Nov 4, 20251.181.181.181.181.18-2.96%553,869
Nov 3, 20251.221.221.221.221.22-10.06%1,103,314
Oct 31, 20251.351.351.351.351.3510.82%1,761,585
Oct 30, 20251.221.221.221.221.227.02%3,280,227
Oct 29, 20251.141.141.141.141.1425.27%2,618,236
Oct 28, 20250.910.910.910.910.9123.47%1,859,827
Oct 27, 20250.740.740.740.740.741.24%1,906,315
Oct 24, 20250.730.730.730.730.738.33%1,767,607
Oct 23, 20250.670.670.670.670.675.00%483,129
Oct 22, 20250.640.640.640.640.6442.22%4,478,021
Oct 21, 20250.450.450.450.450.45-41.41%10,806,606
Oct 20, 20250.770.770.770.770.772.67%100,008
Oct 17, 20250.750.750.750.750.75-1.71%237,857
Oct 16, 20250.760.760.760.760.760.66%210,968
Oct 15, 20250.760.760.760.760.76-0.92%112,437
Oct 14, 20250.760.760.760.760.76-2.68%351,406
Oct 13, 20250.780.780.780.780.78-4.04%162,133
Oct 10, 20250.820.820.820.820.820.86%127,416
Oct 9, 20250.810.810.810.810.81-4.48%213,484
Oct 8, 20250.850.850.850.850.85-1.51%309,727
Oct 7, 20250.860.860.860.860.8613.44%512,499
Oct 6, 20250.760.760.760.760.76-6.87%399,430
Oct 3, 20250.820.820.820.820.829.99%796,526
Oct 2, 20250.740.740.740.740.74-11.47%1,259,688
Oct 1, 20250.840.840.840.840.84-5.85%428,161
Sep 30, 20250.890.890.890.890.893.13%567,574
Sep 29, 20250.860.860.860.860.86-7.31%405,560
Sep 26, 20250.930.930.930.930.933.33%357,730
Sep 25, 20250.900.900.900.900.90-4.96%425,099
Sep 24, 20250.950.950.950.950.955.22%148,876
Sep 23, 20250.900.900.900.900.90-0.77%283,962
Sep 22, 20250.910.910.910.910.910.78%640,986
Sep 19, 20250.900.900.900.900.907.14%1,274,234
Sep 18, 20250.840.840.840.840.8420.00%1,126,945
Sep 17, 20250.700.700.700.700.706.06%1,371,567
Sep 16, 20250.660.660.660.660.66-89,729
Sep 15, 20250.660.660.660.660.66-3.37%108,812
Sep 12, 20250.680.680.680.680.684.27%229,266
Sep 11, 20250.660.660.660.660.66-4.24%219,421
Sep 10, 20250.680.680.680.680.68-0.73%120,826
Sep 9, 20250.690.690.690.690.69-2.96%133,367
Sep 8, 20250.710.710.710.710.715.34%232,323
Sep 5, 20250.670.670.670.670.6711.59%228,207
Sep 4, 20250.600.600.600.600.60-0.66%282,333
Sep 3, 20250.610.610.610.610.61-3.49%381,281
Sep 2, 20250.630.630.630.630.63-2.78%545,035
Sep 1, 20250.650.650.650.650.651.25%649,494
Aug 29, 20250.640.640.640.640.64-4.19%462,438
Aug 28, 20250.670.670.670.670.676.71%379,154
Aug 27, 20250.630.630.630.630.63-10.57%3,532,524
Aug 26, 20250.700.700.700.700.70-2.78%604,979
Aug 25, 20250.720.720.720.720.72-4.00%128,845
Aug 22, 20250.750.750.750.750.752.04%109,330
Aug 21, 20250.740.740.740.740.741.80%65,788
Aug 20, 20250.720.720.720.720.72-1.63%349,542
Aug 19, 20250.730.730.730.730.733.67%199,331
Aug 18, 20250.710.710.710.710.71-0.14%99,729
Aug 15, 20250.710.710.710.710.71-2.48%109,725
Aug 14, 20250.730.730.730.730.731.11%163,413
Aug 13, 20250.720.720.720.720.72-233,668
Aug 12, 20250.720.720.720.720.720.84%100,370
Aug 11, 20250.710.710.710.710.71-6.68%640,103
Aug 8, 20250.760.760.760.760.760.53%224,234
Aug 7, 20250.760.760.760.760.765.12%309,523
Aug 6, 20250.720.720.720.720.72-2.56%511,203
Aug 5, 20250.740.740.740.740.74-0.80%325,248
Aug 4, 20250.750.750.750.750.75-5.32%296,728
Aug 1, 20250.790.790.790.790.79-1.13%301,437
Jul 31, 20250.800.800.800.800.802.04%217,342
Jul 30, 20250.780.780.780.780.78-5.55%466,278
Jul 29, 20250.830.830.830.830.83-7.89%543,373
Jul 28, 20250.900.900.900.900.90-7.98%728,547
Jul 25, 20250.980.980.980.980.982.41%580,336
Jul 24, 20250.960.960.960.960.969.90%635,565
Jul 23, 20250.870.870.870.870.872.72%316,650
Jul 22, 20250.850.850.850.850.85-2.76%343,858
Jul 21, 20250.870.870.870.870.873.57%427,495