VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	25.702	26.238	25.127	25.802	25.802	385,047
2022-12-20	25.623	26.040	25.306	25.702	25.702	328,733
2022-12-19	27.171	27.171	25.881	25.881	25.881	367,618
2022-12-16	26.814	27.052	26.000	26.615	26.615	679,467
2022-12-15	27.945	27.945	26.754	26.814	26.814	675,613
2022-12-14	29.335	29.354	27.806	28.203	28.203	372,295
2022-12-13	28.481	30.406	28.461	29.335	29.335	621,681
2022-12-12	28.441	28.620	27.806	28.382	28.382	183,655
2022-12-09	28.104	28.640	27.608	28.640	28.640	350,793
2022-12-08	28.283	28.640	27.568	28.104	28.104	368,899
2022-12-07	29.573	30.109	27.906	28.283	28.283	513,926
2022-12-06	31.141	31.141	29.493	29.870	29.870	475,997
2022-12-05	32.054	32.351	30.883	31.141	31.141	428,446
2022-12-02	29.771	32.093	29.712	31.835	31.835	609,197
2022-12-01	29.573	30.347	29.017	29.851	29.851	755,681
2022-11-30	30.208	30.347	28.263	28.382	28.382	3,457,997
2022-11-29	29.434	30.803	28.699	30.208	30.208	392,662
2022-11-28	30.585	32.649	29.374	29.434	29.434	645,716
2022-11-25	30.764	31.041	29.473	30.426	30.426	452,215
2022-11-24	29.771	31.815	28.422	30.684	30.684	898,672
2022-11-23	27.251	30.248	27.251	29.533	29.533	1,008,509
2022-11-22	25.107	26.973	24.611	26.754	26.754	620,656
2022-11-21	26.338	26.338	24.849	25.107	25.107	276,427
2022-11-18	25.742	26.774	25.385	26.338	26.338	364,349
2022-11-17	25.901	26.477	25.544	25.901	25.901	323,911
2022-11-16	28.223	28.223	25.941	26.139	26.139	466,252
2022-11-15	29.632	29.632	27.548	28.223	28.223	534,404
2022-11-14	27.449	29.870	27.012	29.652	29.652	725,049
2022-11-11	26.794	27.648	26.596	27.449	27.449	468,606
2022-11-10	24.571	26.774	23.122	26.516	26.516	626,045
2022-11-09	25.008	25.047	23.996	24.690	24.690	211,004
2022-11-08	23.777	25.047	23.539	24.988	24.988	202,325
2022-11-07	23.599	24.512	23.440	23.777	23.777	303,969
2022-11-04	23.777	24.115	23.063	23.599	23.599	150,113
2022-11-03	23.718	24.293	23.380	23.757	23.757	192,640
2022-11-02	24.254	24.293	23.698	23.896	23.896	190,786
2022-11-01	23.618	25.107	23.618	24.254	24.254	323,291
2022-10-31	24.015	24.651	23.261	23.519	23.519	235,365
2022-10-28	24.611	24.611	23.658	24.015	24.015	185,001
2022-10-27	24.849	25.107	24.055	24.869	24.869	249,938
2022-10-26	23.182	25.107	23.043	24.849	24.849	410,999
2022-10-25	22.606	23.241	22.090	23.182	23.182	525,734
2022-10-24	23.122	23.519	22.070	22.309	22.309	293,282
2022-10-21	21.892	23.043	21.753	23.043	23.043	413,825
2022-10-20	21.733	22.309	20.919	21.892	21.892	586,186
2022-10-19	22.825	23.043	21.574	21.733	21.733	284,865
2022-10-18	22.547	23.658	22.547	22.825	22.825	522,513
2022-10-17	21.435	22.507	21.118	22.249	22.249	318,454
2022-10-14	21.515	21.931	20.840	21.336	21.336	320,576
2022-10-13	20.681	21.614	20.304	21.376	21.376	338,160
2022-10-12	21.098	21.713	20.899	20.979	20.979	260,821
2022-10-11	21.038	21.396	20.701	21.078	21.078	300,526
2022-10-10	20.701	21.733	20.542	21.118	21.118	328,147
2022-10-07	21.237	21.793	20.800	21.078	21.078	237,171
2022-10-06	21.237	22.130	20.721	21.316	21.316	452,617
2022-10-05	21.832	22.289	20.741	21.018	21.018	296,009
2022-10-04	22.626	22.626	21.038	21.812	21.812	556,058
2022-10-03	22.309	22.309	20.443	20.780	20.780	1,030,887
2022-09-30	22.745	22.864	21.574	22.487	22.487	396,270
2022-09-29	25.365	25.405	22.467	22.467	22.467	497,129

← NewerPage 17 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.