VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	21.991	22.725	20.344	20.344	20.344	1,100,950
2023-03-16	22.051	22.388	20.959	21.991	21.991	279,509
2023-03-15	22.626	22.626	21.356	21.832	21.832	462,828
2023-03-14	22.725	22.725	21.951	22.388	22.388	335,563
2023-03-13	23.162	23.241	21.753	22.745	22.745	665,264
2023-03-10	24.313	24.373	22.884	23.043	23.043	838,805
2023-03-09	24.889	24.948	24.611	24.730	24.730	199,661
2023-03-08	24.234	24.948	24.234	24.809	24.809	175,051
2023-03-07	25.504	25.623	24.273	24.353	24.353	237,500
2023-03-06	25.425	25.762	25.028	25.504	25.504	135,452
2023-03-03	24.829	25.425	24.789	25.425	25.425	217,347
2023-03-02	24.670	25.067	24.512	24.690	24.690	154,458
2023-03-01	25.186	25.683	24.750	24.809	24.809	215,501
2023-02-28	24.750	25.286	24.075	25.167	25.167	207,663
2023-02-27	24.631	24.849	24.194	24.770	24.770	186,753
2023-02-24	25.484	25.663	24.571	24.611	24.611	230,245
2023-02-23	25.802	25.841	25.147	25.306	25.306	256,062
2023-02-22	25.802	26.040	25.147	25.663	25.663	325,598
2023-02-21	26.893	26.893	25.901	25.921	25.921	201,648
2023-02-20	27.310	27.489	26.675	26.893	26.893	207,170
2023-02-17	27.866	28.084	27.191	27.290	27.290	219,974
2023-02-16	28.382	28.620	27.648	28.144	28.144	197,264
2023-02-15	28.441	28.441	27.727	28.243	28.243	186,754
2023-02-14	28.699	29.176	28.164	28.441	28.441	265,576
2023-02-13	28.422	28.660	27.786	28.640	28.640	213,917
2023-02-10	28.977	29.096	27.628	28.263	28.263	391,767
2023-02-09	29.970	30.188	29.176	29.335	29.335	229,691
2023-02-08	30.783	31.022	29.811	29.989	29.989	166,056
2023-02-07	30.625	30.704	29.970	30.565	30.565	221,411
2023-02-06	32.054	32.193	30.386	30.664	30.664	446,820
2023-02-03	31.954	32.728	31.200	32.490	32.490	398,911
2023-02-02	29.493	32.153	29.493	32.014	32.014	868,613
2023-02-01	28.382	29.434	28.382	29.156	29.156	214,643
2023-01-31	28.997	29.057	27.985	28.362	28.362	287,016
2023-01-30	29.870	29.870	28.680	29.156	29.156	241,387
2023-01-27	29.354	29.890	28.977	29.890	29.890	295,085
2023-01-26	29.196	29.870	28.560	29.354	29.354	388,532
2023-01-25	27.985	29.235	27.727	28.997	28.997	455,138
2023-01-24	27.687	28.580	27.171	28.144	28.144	402,813
2023-01-23	25.524	27.648	25.504	27.568	27.568	744,665
2023-01-20	25.960	26.397	25.345	25.524	25.524	993,403
2023-01-19	27.667	28.560	25.544	25.960	25.960	1,933,368
2023-01-18	28.461	29.553	28.084	28.779	28.779	430,678
2023-01-17	28.819	29.374	27.965	28.441	28.441	579,314
2023-01-16	27.628	28.878	27.231	28.819	28.819	434,302
2023-01-13	27.786	27.945	26.655	27.628	27.628	489,235
2023-01-12	27.429	27.906	26.417	27.767	27.767	761,548
2023-01-11	27.489	27.866	27.131	27.429	27.429	279,584
2023-01-10	27.786	27.786	26.993	27.251	27.251	256,466
2023-01-09	27.906	28.164	27.588	27.906	27.906	412,955
2023-01-05	27.727	27.767	27.151	27.489	27.489	156,687
2023-01-04	27.092	28.044	27.092	27.727	27.727	390,350
2023-01-03	26.794	28.144	26.794	26.993	26.993	885,283
2023-01-02	25.901	27.350	25.901	26.993	26.993	213,862
2022-12-30	25.782	26.318	25.683	25.782	25.782	311,894
2022-12-29	24.948	25.861	24.075	25.861	25.861	638,396
2022-12-28	25.901	26.000	24.889	25.047	25.047	375,319
2022-12-27	25.663	26.556	25.623	25.901	25.901	178,120
2022-12-23	25.147	25.881	24.928	25.663	25.663	202,094
2022-12-22	25.802	26.238	24.869	25.127	25.127	468,389

← NewerPage 16 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.