Valuno Group AB (publ) (NGM:VALUNO)
Sweden
· Delayed Price · Currency is SEK 0.180
-0.010 (-5.26%)
At close: Apr 28, 2026
Valuno Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 169,978 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 487,465 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 742,824 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 232,031 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.04% | 291,933 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 321,979 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.27% | 1,087,109 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.89% | 335,152 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | 181,351 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 264,246 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -17.72% | 2,931,165 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.20% | 307,129 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.05% | 924,931 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.98% | 1,313,753 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.96% | 731,994 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.24% | 1,607,873 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.81% | 346,139 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.67% | 409,303 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.39% | 119,405 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.72% | 759,058 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | 630,605 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -16.25% | 2,882,891 |
| Mar 25, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 681,010 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.01% | 1,390,893 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 36.06% | 1,453,648 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | - |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -38.68% | 19,216,497 |
| Mar 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.43% | 2,768,798 |
| 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 |
| 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 |
| 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 |