VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	17.500	18.050	17.210	18.010	18.010	131,759
2023-11-30	17.480	17.810	17.100	17.570	17.570	292,581
2023-11-29	16.700	17.560	16.700	17.480	17.480	187,434
2023-11-28	17.290	17.340	16.520	16.790	16.790	84,257
2023-11-27	17.000	17.330	17.000	17.290	17.290	105,739
2023-11-24	17.040	17.340	17.000	17.290	17.290	122,837
2023-11-23	16.630	17.560	16.630	17.040	17.040	195,454
2023-11-22	16.870	17.080	16.440	17.020	17.020	141,244
2023-11-21	17.550	17.550	16.850	16.870	16.870	77,033
2023-11-20	17.250	17.560	16.950	17.560	17.560	114,928
2023-11-17	16.900	17.350	16.670	17.250	17.250	138,615
2023-11-16	17.240	17.480	16.430	16.490	16.490	101,169
2023-11-15	16.690	17.800	16.690	17.240	17.240	384,344
2023-11-14	15.330	16.690	15.290	16.690	16.690	239,721
2023-11-13	15.270	15.700	15.100	15.330	15.330	70,640
2023-11-10	15.420	15.930	15.030	15.270	15.270	146,988
2023-11-09	15.460	16.140	15.080	15.960	15.960	119,731
2023-11-08	15.500	15.720	15.070	15.460	15.460	99,950
2023-11-07	15.970	15.970	15.310	15.510	15.510	176,644
2023-11-06	16.050	16.210	15.570	15.670	15.670	121,903
2023-11-03	15.700	16.300	15.550	16.020	16.020	176,956
2023-11-02	14.600	15.630	14.540	15.290	15.290	263,713
2023-11-01	14.210	14.530	14.010	14.220	14.220	364,678
2023-10-31	13.610	14.390	13.600	14.210	14.210	307,516
2023-10-30	13.850	14.250	13.620	13.660	13.660	170,730
2023-10-27	13.950	14.450	13.610	13.850	13.850	152,618
2023-10-26	13.770	13.950	13.290	13.950	13.950	245,085
2023-10-25	14.380	14.770	13.580	13.950	13.950	285,793
2023-10-24	14.040	14.380	13.560	14.380	14.380	320,250
2023-10-23	14.520	14.750	13.810	14.040	14.040	242,159
2023-10-20	14.430	15.200	14.300	14.770	14.770	304,227
2023-10-19	14.450	15.440	14.290	14.430	14.430	333,366
2023-10-18	15.480	15.500	14.450	14.650	14.650	460,515
2023-10-17	16.070	16.140	15.440	15.500	15.500	234,368
2023-10-16	16.430	16.650	15.600	16.170	16.170	236,009
2023-10-13	17.360	17.360	16.410	16.500	16.500	112,305
2023-10-12	17.470	17.690	17.000	17.360	17.360	100,483
2023-10-11	17.070	17.480	16.940	17.300	17.300	111,256
2023-10-10	16.380	17.090	16.330	17.070	17.070	201,006
2023-10-09	16.040	16.420	15.750	16.240	16.240	116,233
2023-10-06	16.100	16.390	15.790	16.120	16.120	187,622
2023-10-05	15.750	16.340	15.740	16.070	16.070	155,988
2023-10-04	16.250	16.460	15.680	15.740	15.740	247,777
2023-10-03	17.110	17.230	16.330	16.370	16.370	215,266
2023-10-02	16.730	17.270	16.730	17.190	17.190	266,424
2023-09-29	16.530	17.160	16.490	16.680	16.680	227,882
2023-09-28	16.450	16.700	16.060	16.540	16.540	260,368
2023-09-27	17.050	17.370	16.400	16.410	16.410	130,988
2023-09-26	17.110	17.520	16.810	17.050	17.050	230,249
2023-09-25	17.540	17.940	16.840	17.220	17.220	291,105
2023-09-22	17.640	17.860	17.300	17.600	17.600	289,740
2023-09-21	17.940	18.300	17.370	17.710	17.710	188,760
2023-09-20	17.660	18.430	17.660	18.070	18.070	175,798
2023-09-19	16.800	17.750	16.600	17.690	17.690	148,962
2023-09-18	17.140	17.250	16.750	16.810	16.810	242,524
2023-09-15	17.640	18.000	17.070	17.170	17.170	177,678
2023-09-14	17.290	17.780	17.130	17.640	17.640	150,953
2023-09-13	17.640	18.000	17.190	17.290	17.290	130,425
2023-09-12	17.800	18.150	17.450	17.640	17.640	143,543
2023-09-11	17.200	18.170	17.000	17.830	17.830	260,807

← NewerPage 13 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.