VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	21.220	21.600	20.660	21.600	21.600	270,961
2024-02-27	20.540	21.780	20.200	21.220	21.220	410,196
2024-02-26	20.200	21.120	19.940	20.540	20.540	349,473
2024-02-23	20.120	20.680	19.910	20.220	20.220	201,673
2024-02-22	20.480	20.620	19.310	20.020	20.020	275,063
2024-02-21	20.040	20.340	19.310	20.120	20.120	512,637
2024-02-20	18.600	20.260	18.600	19.970	19.970	777,500
2024-02-19	17.600	20.200	17.600	18.870	18.870	1,240,364
2024-02-16	16.910	17.300	16.570	16.590	16.590	927,248
2024-02-15	17.110	17.360	16.670	16.920	16.920	179,043
2024-02-14	16.560	17.130	16.480	17.110	17.110	105,872
2024-02-13	17.030	17.220	16.460	16.560	16.560	526,296
2024-02-12	16.760	17.100	16.610	17.040	17.040	135,591
2024-02-09	17.040	17.300	16.630	16.760	16.760	173,659
2024-02-08	16.810	17.200	16.700	17.090	17.090	228,882
2024-02-07	16.660	16.990	16.450	16.810	16.810	303,311
2024-02-06	17.850	18.000	16.440	16.470	16.470	363,262
2024-02-05	17.550	18.000	17.550	17.900	17.900	145,521
2024-02-02	17.260	17.990	17.250	17.650	17.650	292,780
2024-02-01	17.500	17.500	16.780	16.880	16.880	138,817
2024-01-31	18.000	18.350	17.580	17.660	17.660	271,563
2024-01-30	17.700	18.400	17.680	18.120	18.120	314,852
2024-01-29	17.360	17.740	16.670	17.640	17.640	239,165
2024-01-26	16.790	17.590	16.490	17.370	17.370	320,761
2024-01-25	16.840	17.000	16.600	16.830	16.830	168,946
2024-01-24	16.330	17.160	16.330	16.750	16.750	380,300
2024-01-23	17.180	17.500	15.300	16.250	16.250	973,583
2024-01-22	16.940	17.530	16.860	17.150	17.150	229,743
2024-01-19	17.100	17.290	16.850	16.850	16.850	164,601
2024-01-18	16.960	17.090	16.680	17.000	17.000	191,842
2024-01-17	16.960	16.960	16.500	16.700	16.700	191,246
2024-01-16	17.020	17.460	16.720	16.960	16.960	232,902
2024-01-15	18.060	18.150	16.970	17.090	17.090	478,402
2024-01-12	18.430	18.890	18.000	18.060	18.060	625,659
2024-01-11	18.900	19.270	18.400	18.420	18.420	164,609
2024-01-10	18.730	18.980	18.460	18.980	18.980	208,045
2024-01-09	19.500	19.810	18.410	18.830	18.830	212,814
2024-01-08	19.750	20.020	18.720	19.300	19.300	208,700
2024-01-05	20.080	20.080	19.460	19.750	19.750	57,539
2024-01-04	19.860	20.360	19.700	20.140	20.140	132,534
2024-01-03	20.300	20.960	19.800	19.850	19.850	219,053
2024-01-02	21.000	21.300	20.200	20.300	20.300	219,977
2023-12-29	20.780	21.060	20.520	21.000	21.000	170,438
2023-12-28	20.400	21.100	20.140	20.800	20.800	288,097
2023-12-27	20.060	20.760	20.020	20.400	20.400	107,391
2023-12-22	19.860	20.060	19.190	20.060	20.060	172,694
2023-12-21	20.080	20.160	19.800	19.980	19.980	76,452
2023-12-20	20.300	20.840	20.280	20.380	20.380	142,772
2023-12-19	20.280	21.000	20.160	20.280	20.280	191,577
2023-12-18	20.300	20.500	19.970	20.280	20.280	128,720
2023-12-15	20.560	20.920	19.850	20.500	20.500	314,304
2023-12-14	19.660	21.440	19.660	20.580	20.580	653,717
2023-12-13	18.200	19.450	18.200	19.100	19.100	272,823
2023-12-12	18.980	18.980	18.200	18.270	18.270	247,844
2023-12-11	19.000	19.120	18.600	18.980	18.980	131,229
2023-12-08	19.580	19.810	18.950	19.090	19.090	183,831
2023-12-07	19.180	19.720	18.610	19.590	19.590	215,661
2023-12-06	18.300	19.660	18.300	19.200	19.200	299,796
2023-12-05	18.390	18.930	18.030	18.440	18.440	182,901
2023-12-04	18.000	19.610	17.460	18.460	18.460	423,998

← NewerPage 12 of 21 · 1,257 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.