VNV Global AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 28.000 | 28.100 | 27.000 | 27.180 | 27.180 | 252,577 |
| 2024-05-27 | 28.440 | 28.440 | 27.420 | 28.000 | 28.000 | 199,518 |
| 2024-05-24 | 27.860 | 28.180 | 27.420 | 28.140 | 28.140 | 229,069 |
| 2024-05-23 | 28.840 | 29.360 | 27.840 | 27.860 | 27.860 | 224,046 |
| 2024-05-22 | 29.100 | 29.380 | 28.540 | 28.820 | 28.820 | 224,186 |
| 2024-05-21 | 29.960 | 29.960 | 29.140 | 29.140 | 29.140 | 135,969 |
| 2024-05-20 | 29.460 | 30.420 | 29.100 | 29.800 | 29.800 | 235,391 |
| 2024-05-17 | 29.680 | 29.940 | 29.000 | 29.460 | 29.460 | 458,042 |
| 2024-05-16 | 29.000 | 30.080 | 28.940 | 29.780 | 29.780 | 353,496 |
| 2024-05-15 | 29.700 | 30.300 | 29.160 | 29.160 | 29.160 | 244,564 |
| 2024-05-14 | 29.160 | 30.080 | 28.780 | 29.520 | 29.520 | 369,412 |
| 2024-05-13 | 29.660 | 29.860 | 28.400 | 29.160 | 29.160 | 345,358 |
| 2024-05-10 | 29.480 | 29.880 | 28.260 | 29.660 | 29.660 | 867,090 |
| 2024-05-08 | 27.820 | 28.720 | 27.720 | 28.700 | 28.700 | 168,716 |
| 2024-05-07 | 27.540 | 28.340 | 27.420 | 27.820 | 27.820 | 132,911 |
| 2024-05-06 | 25.880 | 27.420 | 25.560 | 27.420 | 27.420 | 223,067 |
| 2024-05-03 | 26.000 | 26.420 | 25.420 | 25.880 | 25.880 | 157,071 |
| 2024-05-02 | 26.380 | 27.040 | 25.800 | 25.900 | 25.900 | 149,383 |
| 2024-04-30 | 26.720 | 26.920 | 26.200 | 26.440 | 26.440 | 110,292 |
| 2024-04-29 | 26.860 | 27.300 | 26.460 | 26.720 | 26.720 | 204,103 |
| 2024-04-26 | 27.660 | 28.100 | 26.800 | 27.000 | 27.000 | 273,564 |
| 2024-04-25 | 27.480 | 27.560 | 26.200 | 26.940 | 26.940 | 346,263 |
| 2024-04-24 | 25.800 | 27.860 | 25.800 | 27.480 | 27.480 | 783,083 |
| 2024-04-23 | 23.520 | 25.520 | 23.000 | 25.520 | 25.520 | 555,264 |
| 2024-04-22 | 23.480 | 24.460 | 23.400 | 23.820 | 23.820 | 177,511 |
| 2024-04-19 | 23.500 | 23.500 | 22.920 | 23.120 | 23.120 | 157,843 |
| 2024-04-18 | 22.780 | 23.720 | 22.780 | 23.680 | 23.680 | 219,799 |
| 2024-04-17 | 23.280 | 23.860 | 22.740 | 22.740 | 22.740 | 167,375 |
| 2024-04-16 | 24.520 | 24.520 | 22.940 | 23.280 | 23.280 | 329,621 |
| 2024-04-15 | 24.240 | 25.060 | 23.920 | 24.680 | 24.680 | 213,504 |
| 2024-04-12 | 24.400 | 25.700 | 24.380 | 24.840 | 24.840 | 320,968 |
| 2024-04-11 | 23.360 | 24.600 | 23.160 | 24.380 | 24.380 | 335,533 |
| 2024-04-10 | 24.600 | 24.820 | 23.240 | 23.360 | 23.360 | 324,401 |
| 2024-04-09 | 23.860 | 25.000 | 23.300 | 24.540 | 24.540 | 311,749 |
| 2024-04-08 | 23.400 | 24.200 | 23.340 | 23.800 | 23.800 | 422,031 |
| 2024-04-05 | 22.980 | 23.400 | 22.460 | 23.200 | 23.200 | 409,540 |
| 2024-04-04 | 21.600 | 23.260 | 21.500 | 23.100 | 23.100 | 694,156 |
| 2024-04-03 | 20.440 | 21.880 | 20.300 | 21.620 | 21.620 | 449,182 |
| 2024-04-02 | 20.400 | 20.800 | 20.240 | 20.400 | 20.400 | 492,572 |
| 2024-03-28 | 20.220 | 20.380 | 20.060 | 20.380 | 20.380 | 295,907 |
| 2024-03-27 | 20.420 | 20.420 | 20.040 | 20.220 | 20.220 | 174,977 |
| 2024-03-26 | 20.780 | 20.980 | 20.360 | 20.420 | 20.420 | 281,349 |
| 2024-03-25 | 20.980 | 21.100 | 20.440 | 20.760 | 20.760 | 197,278 |
| 2024-03-22 | 21.220 | 21.500 | 20.980 | 20.980 | 20.980 | 171,612 |
| 2024-03-21 | 21.220 | 21.520 | 20.940 | 21.300 | 21.300 | 291,319 |
| 2024-03-20 | 21.600 | 21.600 | 21.080 | 21.120 | 21.120 | 167,976 |
| 2024-03-19 | 21.400 | 21.600 | 21.240 | 21.600 | 21.600 | 149,576 |
| 2024-03-18 | 22.300 | 22.500 | 21.500 | 21.500 | 21.500 | 231,590 |
| 2024-03-15 | 21.340 | 23.160 | 21.340 | 22.280 | 22.280 | 785,109 |
| 2024-03-14 | 21.200 | 21.840 | 20.780 | 20.780 | 20.780 | 219,424 |
| 2024-03-13 | 21.580 | 21.580 | 21.060 | 21.100 | 21.100 | 131,149 |
| 2024-03-12 | 21.100 | 21.900 | 21.100 | 21.580 | 21.580 | 228,105 |
| 2024-03-11 | 20.860 | 21.200 | 20.460 | 21.080 | 21.080 | 106,648 |
| 2024-03-08 | 20.880 | 21.000 | 20.340 | 20.860 | 20.860 | 162,799 |
| 2024-03-07 | 20.720 | 21.240 | 20.700 | 20.880 | 20.880 | 101,244 |
| 2024-03-06 | 20.060 | 21.240 | 20.060 | 21.220 | 21.220 | 211,130 |
| 2024-03-05 | 20.900 | 20.900 | 19.910 | 20.040 | 20.040 | 257,470 |
| 2024-03-04 | 21.640 | 21.700 | 20.900 | 20.920 | 20.920 | 220,734 |
| 2024-03-01 | 22.660 | 22.960 | 21.220 | 21.640 | 21.640 | 262,717 |
| 2024-02-29 | 21.800 | 22.780 | 21.260 | 22.620 | 22.620 | 483,832 |
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.