VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	21.300	21.860	21.300	21.660	21.660	138,201
2023-06-15	21.400	21.700	21.320	21.600	21.600	108,602
2023-06-14	21.200	21.520	20.940	21.400	21.400	122,964
2023-06-13	21.840	21.980	20.940	21.200	21.200	167,932
2023-06-12	21.160	21.940	20.880	21.820	21.820	482,831
2023-06-09	21.000	21.160	20.760	21.020	21.020	112,455
2023-06-08	21.380	21.480	20.880	20.940	20.940	141,266
2023-06-07	20.900	21.740	20.900	21.380	21.380	242,362
2023-06-05	20.180	20.900	20.000	20.740	20.740	177,274
2023-06-02	19.900	20.320	19.850	20.180	20.180	175,185
2023-06-01	20.040	20.200	19.620	19.690	19.690	202,647
2023-05-31	20.460	20.460	19.930	20.040	20.040	241,349
2023-05-30	20.860	20.940	20.380	20.460	20.460	206,159
2023-05-29	21.000	21.420	20.800	20.880	20.880	202,085
2023-05-26	20.000	20.640	19.800	20.500	20.500	212,689
2023-05-25	20.000	20.280	19.800	20.040	20.040	280,789
2023-05-24	21.100	21.180	19.960	20.080	20.080	380,469
2023-05-23	20.520	21.180	20.500	21.100	21.100	421,842
2023-05-22	20.340	20.520	19.850	20.480	20.480	448,605
2023-05-19	20.600	20.780	20.380	20.540	20.540	280,603
2023-05-17	20.800	20.960	20.300	20.300	20.300	204,772
2023-05-16	21.620	21.620	20.700	20.800	20.800	236,354
2023-05-15	21.500	22.120	21.220	21.620	21.620	272,510
2023-05-12	21.620	22.200	21.180	21.440	21.440	241,525
2023-05-11	20.420	21.620	20.420	21.480	21.480	249,637
2023-05-10	20.680	21.000	20.120	20.420	20.420	220,303
2023-05-09	22.280	22.280	20.340	20.680	20.680	353,077
2023-05-08	22.520	22.580	21.800	22.280	22.280	288,135
2023-05-05	21.420	22.380	21.300	22.240	22.240	350,640
2023-05-04	20.440	21.500	20.340	21.300	21.300	521,041
2023-05-03	20.260	20.760	20.100	20.420	20.420	562,648
2023-05-02	20.840	21.080	20.120	20.160	20.160	250,421
2023-04-28	20.360	20.840	20.240	20.840	20.840	621,236
2023-04-27	20.480	20.480	20.040	20.300	20.300	195,207
2023-04-26	20.240	20.560	20.100	20.560	20.560	280,973
2023-04-25	20.240	20.440	19.930	20.240	20.240	308,478
2023-04-24	20.400	20.560	20.100	20.240	20.240	243,924
2023-04-21	20.180	20.780	19.740	20.420	20.420	546,879
2023-04-20	20.500	20.580	20.000	20.200	20.200	205,973
2023-04-19	20.300	20.680	19.820	20.560	20.560	328,713
2023-04-18	21.640	21.640	20.000	20.320	20.320	1,310,629
2023-04-17	21.240	21.720	20.980	21.280	21.280	287,641
2023-04-14	21.078	22.348	20.542	21.138	21.138	3,061,974
2023-04-13	21.832	22.090	20.899	21.078	21.078	1,251,333
2023-04-12	20.999	22.170	20.999	21.654	21.654	582,590
2023-04-11	20.403	21.396	20.403	20.959	20.959	520,901
2023-04-06	19.867	20.840	19.867	20.403	20.403	271,635
2023-04-05	20.661	20.661	19.867	19.867	19.867	471,616
2023-04-04	19.847	23.876	19.847	20.661	20.661	1,793,167
2023-04-03	20.145	20.145	19.441	19.441	19.441	318,740
2023-03-31	19.649	20.364	19.480	20.145	20.145	549,573
2023-03-30	19.550	19.808	19.252	19.599	19.599	402,927
2023-03-29	18.944	19.451	18.885	19.034	19.034	315,809
2023-03-28	19.093	19.490	18.786	18.865	18.865	180,048
2023-03-27	19.451	19.818	18.925	19.093	19.093	196,053
2023-03-24	19.044	19.252	18.607	19.034	19.034	286,259
2023-03-23	19.351	19.867	19.073	19.113	19.113	529,262
2023-03-22	20.145	20.264	19.550	19.550	19.550	209,047
2023-03-21	20.344	20.622	19.699	19.986	19.986	274,006
2023-03-20	19.867	20.463	19.262	20.066	20.066	425,649

← NewerPage 15 of 22 · 1,262 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.