Valuno Group AB (VALUNO)

VALUNO
🏛️ Schweden →
0.86
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 5.67 5.68 5.51 5.64 0.2M
2021-12-29 5.68 5.77 5.55 5.67 0.2M
2021-12-28 5.68 5.70 5.54 5.68 0.2M
2021-12-27 5.70 5.80 5.61 5.68 0.2M
2021-12-23 5.74 5.82 5.60 5.74 0.1M
2021-12-22 5.62 5.77 5.56 5.74 0.2M
2021-12-21 5.53 5.73 5.50 5.62 0.2M
2021-12-20 5.57 5.77 5.50 5.52 0.2M
2021-12-17 5.83 5.83 5.54 5.60 0.2M
2021-12-16 5.69 5.89 5.66 5.79 0.3M
2021-12-15 6.06 6.06 5.60 5.63 0.3M
2021-12-14 5.56 5.98 5.56 5.95 0.3M
2021-12-13 5.89 6.16 5.51 5.64 0.4M
2021-12-10 5.80 6.00 5.67 5.88 0.2M
2021-12-09 5.80 5.90 5.60 5.81 0.1M
2021-12-08 5.84 5.90 5.70 5.80 0.1M
2021-12-07 5.98 5.98 5.72 5.93 0.2M
2021-12-06 6.20 6.25 5.67 5.98 0.7M
2021-12-03 6.02 6.29 5.80 6.18 0.4M
2021-12-02 5.55 6.00 5.32 6.00 0.5M
2021-12-01 5.47 5.68 5.37 5.49 0.5M
2021-11-30 5.38 5.49 5.16 5.47 0.3M
2021-11-29 5.35 5.43 5.20 5.38 0.4M
2021-11-26 5.59 5.59 5.35 5.35 0.4M
2021-11-25 5.64 5.75 5.42 5.60 0.3M
2021-11-24 5.73 5.84 5.40 5.58 0.5M
2021-11-23 5.67 6.00 5.65 5.65 0.3M
2021-11-22 5.75 5.82 5.67 5.67 0.3M
2021-11-19 5.88 5.94 5.61 5.75 0.5M
2021-11-18 5.94 6.01 5.60 5.80 0.5M
2021-11-17 6.08 6.09 5.86 5.94 0.3M
2021-11-16 5.91 6.10 5.91 6.10 0.3M
2021-11-15 6.12 6.12 5.84 5.90 0.5M
2021-11-12 6.10 6.34 6.00 6.12 0.6M
2021-11-11 6.55 6.69 6.11 6.15 0.7M
2021-11-10 6.50 6.89 6.21 6.50 1.2M
2021-11-09 6.42 6.65 6.10 6.50 0.5M
2021-11-08 6.07 6.39 5.86 6.30 0.8M
2021-11-05 6.29 6.29 6.04 6.07 0.1M
2021-11-04 6.25 6.38 6.10 6.18 0.2M
2021-11-03 6.02 6.50 5.95 6.40 0.3M
2021-11-02 6.06 6.20 6.00 6.14 0.2M
2021-11-01 6.16 6.17 5.90 6.06 0.2M
2021-10-29 6.13 6.20 5.90 6.16 0.3M
2021-10-28 5.97 6.19 5.86 6.14 0.4M
2021-10-27 6.30 6.34 5.82 5.97 0.6M
2021-10-26 6.17 6.39 6.06 6.30 0.3M
2021-10-25 6.04 6.20 5.80 6.17 0.3M
2021-10-22 6.17 6.31 6.04 6.04 0.2M
2021-10-21 6.30 6.37 6.00 6.17 0.5M
2021-10-20 6.38 6.40 6.26 6.30 0.3M
2021-10-19 6.43 6.51 6.35 6.38 0.2M
2021-10-18 6.78 6.78 6.31 6.51 0.4M
2021-10-15 6.82 6.82 6.53 6.78 0.3M
2021-10-14 6.65 6.89 6.62 6.84 0.2M
2021-10-13 7.10 7.10 6.65 6.65 0.2M
2021-10-12 7.41 7.59 7.10 7.10 0.2M
2021-10-11 6.90 7.48 6.72 7.34 0.7M
2021-10-08 6.57 7.23 6.55 7.06 0.5M
2021-10-07 6.33 6.57 6.24 6.57 0.2M
2021-10-06 6.76 6.81 6.34 6.43 0.4M
2021-10-05 6.90 6.94 6.53 6.82 0.1M
2021-10-04 6.52 6.90 6.35 6.84 0.2M
2021-10-01 6.52 6.55 6.24 6.52 0.1M
2021-09-30 6.60 6.82 6.25 6.52 0.3M
2021-09-29 6.45 6.70 6.45 6.57 0.2M
2021-09-28 6.88 6.96 6.40 6.40 0.4M
2021-09-27 6.95 7.15 6.70 6.89 0.2M
2021-09-24 6.96 7.20 6.90 6.95 0.3M
2021-09-23 7.13 7.29 6.94 6.94 0.5M
2021-09-22 6.94 7.45 6.73 7.10 0.7M
2021-09-21 6.91 6.94 6.61 6.83 0.3M
2021-09-20 6.76 7.05 6.25 7.05 0.7M
2021-09-17 6.91 7.13 6.75 6.82 0.3M
2021-09-16 7.08 7.08 6.75 6.92 0.2M
2021-09-15 7.10 7.19 6.95 7.08 0.2M
2021-09-14 7.02 7.20 6.85 7.10 0.2M
2021-09-13 6.88 7.31 6.52 7.07 0.5M
2021-09-10 7.11 7.11 6.80 6.99 0.7M
2021-09-09 7.28 7.38 7.01 7.13 0.4M
2021-09-08 7.44 7.44 7.23 7.28 0.3M
2021-09-07 7.60 7.71 7.30 7.49 0.5M
2021-09-06 7.72 7.72 7.31 7.60 0.2M
2021-09-03 7.96 8.08 7.50 7.73 0.5M
2021-09-02 7.52 7.89 7.52 7.88 0.4M
2021-09-01 7.18 7.70 7.18 7.50 0.6M
2021-08-31 7.32 7.44 7.01 7.16 0.7M
2021-08-30 7.64 7.71 7.31 7.32 1.1M
2021-08-27 7.74 7.75 7.51 7.54 0.5M
2021-08-26 7.94 8.00 7.64 7.69 0.7M
2021-08-25 7.84 7.94 7.74 7.81 0.4M
2021-08-24 7.78 7.89 7.65 7.80 0.5M
2021-08-23 7.71 8.50 7.71 7.77 0.8M
2021-08-20 7.70 7.89 7.48 7.64 1.4M
2021-08-19 7.90 8.00 7.50 7.65 1.2M
2021-08-18 8.42 8.66 7.81 7.90 1.5M
2021-08-17 8.30 8.70 8.00 8.50 1.7M
2021-08-16 7.81 8.90 7.60 8.24 1.8M
2021-08-13 7.95 7.95 7.40 7.82 1.7M
2021-08-12 8.30 8.30 7.71 7.96 1.4M
2021-08-11 7.49 8.48 6.88 8.15 7.5M
2021-08-10 9.87 9.90 9.38 9.50 0.8M
2021-08-09 9.90 10.40 9.00 9.70 1.1M
2021-08-06 10.24 10.40 9.78 9.78 0.4M
2021-08-05 10.00 10.20 9.71 10.10 0.4M
2021-08-04 10.90 10.90 9.83 10.04 0.8M
2021-08-03 11.20 11.20 10.30 10.74 0.4M
2021-08-02 11.78 11.94 10.50 10.98 1.6M
2021-07-30 11.02 11.02 10.30 10.42 0.5M
2021-07-29 10.04 11.20 10.04 11.00 1.4M
2021-07-28 9.40 10.08 9.12 9.75 0.4M
2021-07-27 9.30 9.53 9.15 9.40 0.4M
2021-07-26 9.25 9.72 9.17 9.34 0.5M
2021-07-23 9.21 9.35 8.81 9.15 0.3M
2021-07-22 9.40 9.40 8.95 9.15 0.4M
2021-07-21 8.99 9.39 8.90 9.07 0.5M
2021-07-20 8.91 9.04 8.56 8.93 0.7M
2021-07-19 9.35 9.96 8.89 8.91 1.4M
2021-07-16 9.35 10.00 9.25 9.35 0.3M
2021-07-15 9.37 9.47 9.19 9.35 0.4M
2021-07-14 9.90 9.90 9.26 9.44 0.6M
2021-07-13 10.60 10.60 9.89 9.99 0.5M
2021-07-12 11.68 11.68 10.62 10.66 0.3M
2021-07-09 11.34 11.44 10.82 11.44 0.4M
2021-07-08 11.06 11.40 10.54 11.34 0.4M
2021-07-07 9.98 11.00 9.83 10.80 0.4M
2021-07-06 9.73 9.94 9.73 9.94 0.3M
2021-07-05 9.62 9.79 9.21 9.70 0.3M
2021-07-02 9.71 9.85 9.27 9.49 0.4M
2021-07-01 9.70 10.28 9.58 9.58 0.6M
2021-06-30 8.84 9.94 8.78 9.63 1.0M
2021-06-29 9.16 9.16 8.63 8.85 1.9M
2021-06-28 9.92 9.93 9.18 9.24 0.5M
2021-06-24 10.26 10.48 9.73 9.92 0.4M
2021-06-23 9.71 10.40 9.65 10.10 0.8M
2021-06-22 10.32 10.32 9.59 9.79 0.8M
2021-06-21 10.20 10.50 9.89 10.32 0.7M
2021-06-18 10.94 11.00 10.40 10.52 0.5M
2021-06-17 11.22 11.64 10.86 10.94 0.5M
2021-06-16 11.52 11.68 11.08 11.20 0.3M
2021-06-15 11.38 12.00 11.38 11.44 0.5M
2021-06-14 11.66 11.94 11.22 11.24 0.3M
2021-06-11 11.70 11.82 10.96 11.44 0.9M
2021-06-10 11.50 12.38 11.46 11.76 0.6M
2021-06-09 11.56 12.00 11.30 11.50 0.3M
2021-06-08 11.62 12.12 11.20 11.50 0.6M
2021-06-07 12.08 12.46 11.70 11.76 0.3M
2021-06-04 12.10 12.40 11.76 12.08 0.4M
2021-06-03 12.94 13.14 12.46 12.46 0.4M
2021-06-02 13.16 13.50 12.86 12.96 0.6M
2021-06-01 12.14 13.44 11.50 13.24 1.1M
2021-05-31 12.74 12.88 12.18 12.22 0.4M
2021-05-28 13.20 13.50 12.56 12.74 0.4M
2021-05-27 13.14 13.48 12.92 13.20 0.5M
2021-05-26 12.30 13.38 12.14 13.20 0.9M
2021-05-25 12.06 12.40 11.76 12.00 0.8M
2021-05-24 12.24 12.24 11.00 11.74 1.9M
2021-05-21 12.34 12.76 12.08 12.60 0.6M
2021-05-20 12.30 13.20 11.78 12.90 1.3M
2021-05-19 13.22 13.38 11.26 12.20 2.5M
2021-05-18 13.46 14.78 12.18 13.90 2.8M
2021-05-17 14.86 14.86 13.46 13.48 1.4M
2021-05-14 14.10 15.50 13.16 15.00 2.0M
2021-05-12 18.00 18.86 13.02 14.90 6.2M
2021-05-11 19.08 19.28 17.00 17.80 3.0M
2021-05-10 18.28 19.20 18.26 18.98 1.7M
2021-05-07 17.08 18.26 17.08 18.20 1.9M
2021-05-06 16.82 17.18 16.16 17.00 1.0M
2021-05-05 16.64 17.18 16.24 16.80 1.3M
2021-05-04 16.16 16.66 15.70 16.64 1.4M
2021-05-03 14.90 16.46 14.90 16.28 1.4M
2021-04-30 15.06 15.38 14.78 14.78 0.8M
2021-04-29 14.90 15.20 14.20 15.00 1.2M
2021-04-28 14.08 14.80 13.56 14.80 1.0M
2021-04-27 13.38 14.14 13.26 13.94 0.8M
2021-04-26 12.44 13.20 12.36 13.20 0.9M
2021-04-23 12.02 12.74 11.76 12.18 0.8M
2021-04-22 12.30 12.76 11.94 12.00 0.6M
2021-04-21 11.72 13.16 11.60 12.30 1.1M
2021-04-20 12.50 12.52 11.56 11.72 1.1M
2021-04-19 12.96 13.24 12.24 12.52 0.7M
2021-04-16 13.06 13.46 12.30 13.00 1.1M
2021-04-15 13.54 14.06 12.90 13.00 1.0M
2021-04-14 14.54 14.92 13.00 13.44 1.9M
2021-04-13 13.12 14.92 13.12 14.30 2.6M
2021-04-12 12.70 13.46 12.30 13.10 2.4M
2021-04-09 11.30 12.80 11.22 12.30 1.9M
2021-04-08 10.40 11.28 10.34 11.04 1.0M
2021-04-07 10.88 11.12 10.26 10.46 0.6M
2021-04-06 10.40 11.06 10.40 10.88 0.7M
2021-04-01 10.88 10.90 10.10 10.40 0.4M
2021-03-31 11.06 11.25 10.30 10.68 0.9M
2021-03-30 10.47 11.15 10.45 11.00 1.0M
2021-03-29 10.00 10.46 9.86 10.40 0.8M
2021-03-26 9.67 9.90 9.53 9.77 0.4M
2021-03-25 9.60 9.90 9.30 9.60 0.6M
2021-03-24 8.73 9.62 8.40 9.53 0.8M
2021-03-23 8.97 8.97 8.54 8.74 0.5M
2021-03-22 9.20 9.20 8.82 9.03 0.4M
2021-03-19 9.30 9.30 8.73 9.20 0.7M
2021-03-18 9.70 9.70 9.24 9.30 0.4M
2021-03-17 10.03 10.03 9.33 9.70 1.0M
2021-03-16 10.36 10.36 9.60 10.03 0.8M
2021-03-15 10.45 10.65 9.95 10.35 1.6M
2021-03-12 9.36 10.49 9.00 9.95 2.9M
2021-03-11 8.62 9.11 7.65 9.11 1.6M
2021-03-10 7.75 8.70 7.75 8.49 1.3M
2021-03-09 7.45 7.80 7.40 7.75 0.6M
2021-03-08 7.31 7.55 6.91 7.31 1.0M
2021-03-05 7.65 7.65 7.16 7.29 0.5M
2021-03-04 7.39 7.69 7.01 7.18 0.7M
2021-03-03 6.85 7.88 6.85 7.39 1.4M
2021-03-02 6.49 6.88 6.45 6.83 0.5M
2021-03-01 6.45 6.80 6.33 6.47 0.5M
2021-02-26 6.46 6.58 6.01 6.40 0.6M
2021-02-25 6.70 6.75 6.50 6.60 0.3M
2021-02-24 6.68 7.05 6.44 6.68 0.6M
2021-02-23 7.05 7.05 6.42 6.68 0.9M
2021-02-22 7.19 7.31 7.01 7.05 0.5M
2021-02-19 6.99 7.19 6.86 7.19 0.3M
2021-02-18 7.00 7.20 6.81 6.99 0.7M
2021-02-17 7.39 7.40 6.92 6.95 0.8M
2021-02-16 6.94 7.39 6.94 7.27 1.5M
2021-02-15 7.11 7.20 6.79 6.81 0.7M
2021-02-12 7.00 7.20 6.86 6.98 0.7M
2021-02-11 6.54 7.10 6.35 6.96 1.2M
2021-02-10 6.29 6.58 6.02 6.52 1.2M
2021-02-09 6.60 6.82 6.27 6.32 1.2M
2021-02-08 5.98 6.52 5.78 6.47 1.2M
2021-02-05 6.16 6.19 5.89 5.98 0.8M
2021-02-04 5.99 6.44 5.87 6.15 1.4M
2021-02-03 5.34 5.90 5.30 5.89 0.7M
2021-02-02 5.28 5.48 5.20 5.34 0.4M
2021-02-01 5.44 5.55 5.22 5.28 0.4M
2021-01-29 5.02 5.60 5.00 5.40 0.7M
2021-01-28 5.09 5.09 4.75 5.00 1.4M
2021-01-27 5.10 5.29 5.05 5.09 1.0M
2021-01-26 4.50 5.50 4.50 5.10 7.1M
2021-01-25 6.48 6.59 6.22 6.29 0.9M
2021-01-22 6.49 6.60 6.35 6.48 0.9M
2021-01-21 6.57 6.90 6.43 6.49 2.0M
2021-01-20 6.61 6.90 6.51 6.59 0.7M
2021-01-19 7.00 7.10 6.61 6.61 1.0M
2021-01-18 7.33 7.33 6.97 7.00 0.8M
2021-01-15 7.36 7.70 7.22 7.31 0.7M
2021-01-14 7.17 7.50 7.15 7.18 0.3M
2021-01-13 7.05 7.26 6.94 7.16 0.3M
2021-01-12 6.95 7.25 6.83 7.00 0.4M
2021-01-11 7.50 7.50 6.93 6.95 1.0M
2021-01-08 7.87 7.87 7.30 7.57 1.2M
2021-01-07 8.30 8.36 7.80 7.88 1.0M
2021-01-05 8.23 8.44 8.23 8.29 0.3M
2021-01-04 8.00 8.43 7.80 8.20 1.3M