VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	17.300	17.580	17.150	17.320	17.320	172,873
2023-09-07	17.610	17.610	17.110	17.300	17.300	175,676
2023-09-06	17.680	17.840	17.130	17.610	17.610	190,096
2023-09-05	18.360	18.490	17.660	17.850	17.850	220,843
2023-09-04	18.480	19.470	18.440	18.510	18.510	235,083
2023-09-01	18.230	18.860	17.860	18.780	18.780	751,354
2023-08-31	17.950	18.470	17.800	18.230	18.230	480,913
2023-08-30	18.630	18.630	17.920	17.950	17.950	266,087
2023-08-29	18.450	18.720	18.140	18.630	18.630	361,343
2023-08-28	18.340	18.650	18.310	18.450	18.450	167,396
2023-08-25	18.820	18.820	18.200	18.280	18.280	291,481
2023-08-24	19.060	19.710	18.760	18.820	18.820	162,473
2023-08-23	18.830	19.290	18.680	19.030	19.030	221,372
2023-08-22	18.660	19.010	18.320	18.830	18.830	277,855
2023-08-21	18.840	18.840	18.380	18.720	18.720	190,995
2023-08-18	18.900	18.930	18.550	18.840	18.840	232,031
2023-08-17	19.350	19.350	18.710	18.900	18.900	279,186
2023-08-16	19.520	19.590	18.800	19.350	19.350	300,214
2023-08-15	20.000	20.000	19.320	19.520	19.520	325,685
2023-08-14	20.280	21.000	19.940	20.000	20.000	225,738
2023-08-11	20.940	21.100	20.180	20.280	20.280	201,649
2023-08-10	20.700	21.160	20.600	20.940	20.940	117,907
2023-08-09	20.900	21.140	20.600	20.600	20.600	145,681
2023-08-08	22.000	22.320	20.300	20.900	20.900	883,385
2023-08-07	22.760	22.840	22.260	22.660	22.660	211,284
2023-08-04	23.140	23.340	22.740	23.040	23.040	155,153
2023-08-03	24.000	24.000	22.880	23.140	23.140	80,179
2023-08-02	24.460	24.460	23.320	23.440	23.440	275,999
2023-08-01	24.860	24.900	24.400	24.460	24.460	107,380
2023-07-31	25.160	25.240	24.340	25.040	25.040	188,900
2023-07-28	24.940	25.600	24.360	25.160	25.160	153,779
2023-07-27	24.140	25.640	24.140	24.940	24.940	201,623
2023-07-26	22.960	24.380	22.760	24.040	24.040	233,544
2023-07-25	24.000	24.180	22.640	22.960	22.960	982,317
2023-07-24	23.940	24.340	23.220	24.000	24.000	214,791
2023-07-21	24.820	24.940	23.900	23.940	23.940	296,914
2023-07-20	25.200	25.940	24.660	24.960	24.960	245,221
2023-07-19	24.580	25.760	24.460	25.200	25.200	238,847
2023-07-18	23.740	24.880	23.700	24.720	24.720	278,997
2023-07-17	24.000	24.000	22.720	23.740	23.740	256,527
2023-07-14	23.920	24.280	23.380	23.600	23.600	361,150
2023-07-13	21.700	23.960	21.700	23.920	23.920	578,695
2023-07-12	20.260	21.720	20.260	21.620	21.620	394,213
2023-07-11	19.560	20.480	18.210	20.040	20.040	612,360
2023-07-10	20.200	20.360	19.510	20.120	20.120	243,531
2023-07-07	19.930	20.160	19.760	20.160	20.160	226,526
2023-07-06	20.360	20.380	19.850	19.930	19.930	240,840
2023-07-05	21.020	21.360	20.240	20.360	20.360	224,215
2023-07-04	20.500	21.100	20.500	21.020	21.020	636,014
2023-07-03	20.000	20.560	19.820	20.480	20.480	149,497
2023-06-30	20.260	20.400	19.950	20.000	20.000	212,438
2023-06-29	20.480	20.720	20.240	20.280	20.280	106,903
2023-06-28	20.340	20.720	20.000	20.480	20.480	184,386
2023-06-27	20.100	20.360	19.810	20.340	20.340	195,279
2023-06-26	20.300	20.440	19.820	20.020	20.020	229,206
2023-06-22	20.460	20.460	20.020	20.400	20.400	186,585
2023-06-21	20.140	20.560	19.840	20.360	20.360	309,244
2023-06-20	20.660	20.880	19.980	20.020	20.020	205,990
2023-06-19	21.260	21.380	20.620	20.700	20.700	267,080
2023-06-16	21.300	21.860	21.300	21.660	21.660	138,201

← NewerPage 14 of 22 · 1,261 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.