VNV Global AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 21.920 | 22.500 | 21.900 | 22.080 | 22.080 | 165,430 |
| 2024-08-21 | 21.600 | 21.960 | 21.500 | 21.900 | 21.900 | 190,582 |
| 2024-08-20 | 22.200 | 22.200 | 21.420 | 21.500 | 21.500 | 132,289 |
| 2024-08-19 | 21.900 | 22.660 | 21.880 | 22.060 | 22.060 | 146,191 |
| 2024-08-16 | 22.160 | 22.360 | 21.760 | 21.760 | 21.760 | 94,261 |
| 2024-08-15 | 21.960 | 22.200 | 21.560 | 22.120 | 22.120 | 170,442 |
| 2024-08-14 | 22.040 | 22.380 | 21.660 | 21.840 | 21.840 | 101,716 |
| 2024-08-13 | 22.400 | 22.740 | 21.920 | 22.100 | 22.100 | 77,048 |
| 2024-08-12 | 22.480 | 22.760 | 22.300 | 22.400 | 22.400 | 77,998 |
| 2024-08-09 | 22.800 | 23.000 | 22.320 | 22.440 | 22.440 | 99,199 |
| 2024-08-08 | 22.280 | 22.380 | 21.700 | 22.180 | 22.180 | 185,549 |
| 2024-08-07 | 22.060 | 22.980 | 22.060 | 22.620 | 22.620 | 152,912 |
| 2024-08-06 | 22.200 | 22.980 | 21.420 | 21.640 | 21.640 | 244,251 |
| 2024-08-05 | 22.000 | 22.140 | 20.820 | 21.800 | 21.800 | 407,686 |
| 2024-08-02 | 23.560 | 23.560 | 22.800 | 22.820 | 22.820 | 179,763 |
| 2024-08-01 | 24.760 | 24.760 | 23.600 | 23.660 | 23.660 | 80,834 |
| 2024-07-31 | 24.080 | 24.740 | 24.080 | 24.500 | 24.500 | 152,509 |
| 2024-07-30 | 24.580 | 24.720 | 23.860 | 24.020 | 24.020 | 286,989 |
| 2024-07-29 | 24.560 | 25.300 | 24.300 | 24.580 | 24.580 | 87,761 |
| 2024-07-26 | 24.260 | 24.960 | 24.120 | 24.560 | 24.560 | 89,737 |
| 2024-07-25 | 24.600 | 24.800 | 24.020 | 24.280 | 24.280 | 162,483 |
| 2024-07-24 | 24.860 | 25.160 | 24.300 | 24.620 | 24.620 | 171,460 |
| 2024-07-23 | 24.680 | 24.920 | 24.200 | 24.860 | 24.860 | 257,163 |
| 2024-07-22 | 23.000 | 24.520 | 23.000 | 24.180 | 24.180 | 332,955 |
| 2024-07-19 | 24.100 | 24.340 | 22.800 | 22.900 | 22.900 | 458,035 |
| 2024-07-18 | 25.120 | 25.120 | 23.020 | 24.020 | 24.020 | 944,382 |
| 2024-07-17 | 27.320 | 27.420 | 26.380 | 26.460 | 26.460 | 225,405 |
| 2024-07-16 | 27.200 | 27.800 | 27.180 | 27.300 | 27.300 | 181,506 |
| 2024-07-15 | 27.800 | 28.060 | 27.020 | 27.180 | 27.180 | 222,745 |
| 2024-07-12 | 27.480 | 27.820 | 27.140 | 27.780 | 27.780 | 209,472 |
| 2024-07-11 | 26.560 | 27.680 | 26.440 | 27.480 | 27.480 | 195,767 |
| 2024-07-10 | 26.240 | 27.000 | 26.020 | 26.620 | 26.620 | 122,988 |
| 2024-07-09 | 26.640 | 27.020 | 26.240 | 26.240 | 26.240 | 183,282 |
| 2024-07-08 | 26.720 | 26.740 | 26.040 | 26.420 | 26.420 | 148,057 |
| 2024-07-05 | 26.900 | 27.080 | 26.600 | 26.720 | 26.720 | 76,999 |
| 2024-07-04 | 27.160 | 27.680 | 26.680 | 26.900 | 26.900 | 149,278 |
| 2024-07-03 | 26.640 | 27.240 | 26.500 | 27.240 | 27.240 | 144,122 |
| 2024-07-02 | 27.060 | 27.240 | 26.560 | 26.560 | 26.560 | 98,858 |
| 2024-07-01 | 26.400 | 27.220 | 26.400 | 27.000 | 27.000 | 289,637 |
| 2024-06-28 | 26.260 | 26.900 | 25.840 | 26.080 | 26.080 | 166,934 |
| 2024-06-27 | 26.540 | 26.840 | 26.240 | 26.260 | 26.260 | 162,786 |
| 2024-06-26 | 27.300 | 27.800 | 26.420 | 26.540 | 26.540 | 160,652 |
| 2024-06-25 | 27.680 | 28.280 | 27.200 | 27.300 | 27.300 | 215,572 |
| 2024-06-24 | 26.880 | 27.880 | 26.480 | 27.680 | 27.680 | 402,746 |
| 2024-06-20 | 25.720 | 26.820 | 25.720 | 26.540 | 26.540 | 486,663 |
| 2024-06-19 | 26.100 | 26.440 | 25.620 | 25.640 | 25.640 | 170,201 |
| 2024-06-18 | 26.080 | 26.620 | 25.920 | 26.060 | 26.060 | 343,110 |
| 2024-06-17 | 25.560 | 26.180 | 25.560 | 26.040 | 26.040 | 330,845 |
| 2024-06-14 | 26.020 | 26.020 | 24.940 | 25.160 | 25.160 | 232,846 |
| 2024-06-13 | 27.140 | 27.140 | 25.800 | 25.900 | 25.900 | 152,313 |
| 2024-06-12 | 26.320 | 27.640 | 26.120 | 27.180 | 27.180 | 409,266 |
| 2024-06-11 | 27.380 | 27.640 | 26.320 | 26.420 | 26.420 | 168,785 |
| 2024-06-10 | 27.000 | 27.760 | 26.400 | 27.360 | 27.360 | 208,245 |
| 2024-06-07 | 28.000 | 28.320 | 27.000 | 27.220 | 27.220 | 196,541 |
| 2024-06-05 | 28.280 | 28.440 | 27.880 | 28.000 | 28.000 | 130,121 |
| 2024-06-04 | 28.040 | 28.320 | 27.520 | 28.280 | 28.280 | 292,045 |
| 2024-06-03 | 27.840 | 28.300 | 27.580 | 28.040 | 28.040 | 129,573 |
| 2024-05-31 | 27.900 | 28.020 | 27.180 | 27.840 | 27.840 | 453,080 |
| 2024-05-30 | 26.580 | 27.900 | 26.260 | 27.440 | 27.440 | 323,658 |
| 2024-05-29 | 27.100 | 27.120 | 26.680 | 26.680 | 26.680 | 222,973 |
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.