VNV Global AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.140	18.220	17.880	17.960	17.960	120,922
2026-10-16	18.240	18.480	18.240	18.280	18.280	93,436
2026-10-15	18.520	18.640	18.020	18.240	18.240	221,081
2026-10-14	18.820	18.980	18.640	18.700	18.700	368,300
2026-10-13	18.480	18.840	18.480	18.760	18.760	282,077
2026-10-12	18.640	18.780	18.420	18.560	18.560	175,534
2026-10-09	18.120	18.780	18.120	18.680	18.680	158,809
2026-10-08	18.120	18.260	17.960	18.100	18.100	230,766
2026-10-07	18.220	18.380	18.080	18.120	18.120	137,679
2026-10-06	17.820	18.260	17.820	18.220	18.220	134,149
2026-10-05	18.240	18.240	17.700	17.740	17.740	192,012
2026-10-02	18.140	18.300	18.040	18.220	18.220	144,505
2026-10-01	18.340	18.340	18.040	18.040	18.040	222,250
2026-09-30	18.360	18.520	18.360	18.360	18.360	97,375
2026-09-29	18.420	18.580	18.360	18.360	18.360	150,399
2026-09-28	18.600	18.720	18.300	18.320	18.320	242,364
2026-09-25	18.300	18.840	18.300	18.520	18.520	166,603
2026-09-24	18.180	18.640	18.020	18.320	18.320	182,569
2026-09-23	18.160	18.600	18.160	18.180	18.180	168,675
2026-09-22	18.480	18.600	18.220	18.340	18.340	171,684
2026-09-21	18.360	18.980	18.340	18.480	18.480	233,690
2026-09-18	18.640	18.800	18.340	18.340	18.340	648,604
2026-09-17	18.900	19.140	18.500	18.640	18.640	180,876
2026-09-16	18.480	19.080	18.200	18.860	18.860	278,528
2026-09-15	18.340	18.540	18.100	18.340	18.340	124,709
2026-09-14	18.680	18.680	18.280	18.360	18.360	67,548
2026-09-11	18.640	18.840	18.520	18.680	18.680	38,813
2026-09-10	18.460	18.860	18.460	18.700	18.700	154,136
2026-09-09	18.740	18.920	18.440	18.520	18.520	87,778
2026-09-08	18.900	19.080	18.740	18.740	18.740	121,040
2026-09-07	19.700	20.200	18.900	18.900	18.900	184,088
2026-09-04	19.560	19.700	19.260	19.260	19.260	143,105
2026-09-03	19.100	19.580	19.000	19.560	19.560	222,486
2026-09-02	18.360	19.100	18.360	19.000	19.000	314,184
2026-09-01	18.300	18.300	17.820	18.000	18.000	155,128
2026-08-31	18.640	18.680	18.280	18.280	18.280	103,711
2026-08-28	18.380	18.840	18.300	18.660	18.660	1,174,271
2026-08-27	17.680	18.740	17.540	18.340	18.340	446,535
2026-08-26	17.780	17.860	17.580	17.780	17.780	133,089
2026-08-25	17.700	18.040	17.700	17.700	17.700	146,371
2026-08-24	18.000	18.120	17.720	17.800	17.800	120,164
2026-08-21	18.000	18.480	17.900	18.000	18.000	78,111
2026-08-20	17.900	18.260	17.720	18.020	18.020	150,474
2026-08-19	17.560	17.900	17.380	17.880	17.880	69,434
2026-08-18	17.520	17.860	17.520	17.700	17.700	71,156
2026-08-17	17.800	17.800	17.440	17.540	17.540	137,592
2026-08-14	18.000	18.180	17.740	17.800	17.800	100,313
2026-08-13	17.880	18.180	17.880	18.020	18.020	50,539
2026-08-12	18.560	18.560	17.900	17.900	17.900	102,621
2026-08-11	18.160	18.540	17.960	18.500	18.500	155,388
2026-08-10	18.400	18.560	18.040	18.160	18.160	72,077
2026-08-07	18.040	18.660	18.000	18.420	18.420	145,605
2026-08-06	18.000	18.300	18.000	18.040	18.040	54,243
2026-08-05	18.600	18.900	18.020	18.020	18.020	114,051
2026-08-04	18.720	18.840	18.480	18.720	18.720	97,958
2026-08-03	18.240	18.720	18.080	18.720	18.720	158,488
2026-07-31	18.160	18.560	18.140	18.240	18.240	59,775
2026-07-30	18.240	18.240	17.920	18.200	18.200	113,410
2026-07-29	18.120	18.580	18.120	18.240	18.240	124,177
2026-07-28	18.060	18.320	17.620	18.320	18.320	231,147

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.