VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	24.412	25.365	23.936	25.365	25.365	334,563
2022-09-27	24.254	25.028	24.015	24.730	24.730	361,321
2022-09-26	24.214	25.186	23.638	23.956	23.956	514,433
2022-09-23	24.710	24.849	23.837	24.293	24.293	601,669
2022-09-22	24.809	25.087	24.472	24.710	24.710	3,519,049
2022-09-21	24.611	25.365	24.273	25.206	25.206	280,374
2022-09-20	25.107	25.246	24.254	24.809	24.809	511,716
2022-09-19	24.909	25.127	24.412	25.107	25.107	258,759
2022-09-16	23.817	25.345	23.480	24.809	24.809	4,362,500
2022-09-15	24.690	25.583	24.690	24.829	24.829	748,820
2022-09-14	23.817	24.849	23.579	24.690	24.690	584,797
2022-09-13	25.683	25.683	24.135	24.333	24.333	463,551
2022-09-12	24.889	25.425	24.631	24.909	24.909	324,365
2022-09-09	23.480	24.710	23.480	24.670	24.670	341,712
2022-09-08	22.904	23.638	22.527	23.519	23.519	406,646
2022-09-07	22.626	22.983	22.150	22.904	22.904	446,640
2022-09-06	22.586	23.579	22.388	22.844	22.844	538,673
2022-09-05	23.360	23.539	22.447	22.527	22.527	373,134
2022-09-02	23.618	24.412	22.944	24.234	24.234	5,092,773
2022-09-01	23.321	23.658	22.745	23.241	23.241	663,054
2022-08-31	24.015	24.214	23.281	23.777	23.777	612,726
2022-08-30	23.321	24.909	23.321	23.817	23.817	510,787
2022-08-29	23.936	24.373	23.102	23.876	23.876	427,852
2022-08-26	25.603	25.782	24.254	24.254	24.254	875,258
2022-08-25	26.199	26.338	24.948	25.464	25.464	655,583
2022-08-24	25.901	26.318	25.425	26.000	26.000	454,630
2022-08-23	25.286	26.596	25.147	26.099	26.099	640,514
2022-08-22	25.802	26.437	25.226	25.742	25.742	1,394,372
2022-08-19	27.389	27.965	26.893	27.330	27.330	445,327
2022-08-18	28.779	28.779	27.052	27.767	27.767	646,372
2022-08-17	29.434	29.454	28.322	28.620	28.620	1,112,214
2022-08-16	29.851	29.930	29.116	29.414	29.414	506,155
2022-08-15	29.573	29.950	29.275	29.513	29.513	353,349
2022-08-12	30.367	30.486	29.235	29.593	29.593	884,731
2022-08-11	30.942	31.458	29.851	30.386	30.386	383,575
2022-08-10	28.997	30.902	27.866	30.863	30.863	534,004
2022-08-09	29.811	29.890	28.838	28.997	28.997	753,251
2022-08-08	28.799	30.009	28.799	29.791	29.791	298,089
2022-08-05	29.751	30.267	28.322	28.640	28.640	426,962
2022-08-04	29.116	30.367	28.779	29.771	29.771	442,590
2022-08-03	27.251	29.057	27.211	28.997	28.997	484,636
2022-08-02	28.164	28.164	27.092	27.806	27.806	372,288
2022-08-01	28.580	28.580	27.389	28.283	28.283	486,472
2022-07-29	26.397	28.402	26.238	28.362	28.362	566,469
2022-07-28	25.782	26.735	25.564	26.397	26.397	404,242
2022-07-27	26.199	26.199	24.948	25.464	25.464	354,966
2022-07-26	25.484	26.099	25.266	25.583	25.583	1,835,668
2022-07-25	26.238	26.496	25.405	25.901	25.901	358,209
2022-07-22	25.306	26.794	24.809	26.060	26.060	544,658
2022-07-21	24.015	25.484	23.440	25.186	25.186	1,464,151
2022-07-20	22.844	24.015	22.844	23.817	23.817	685,140
2022-07-19	22.825	22.944	22.110	22.844	22.844	535,739
2022-07-18	21.574	23.301	21.574	22.825	22.825	519,357
2022-07-15	22.825	22.844	20.919	21.435	21.435	1,068,921
2022-07-14	25.028	25.246	21.931	21.931	21.931	975,075
2022-07-13	25.782	26.179	24.293	24.531	24.531	361,733
2022-07-12	26.099	26.099	24.670	25.722	25.722	382,755
2022-07-11	27.072	27.548	26.119	26.238	26.238	324,040
2022-07-08	26.556	27.370	25.405	27.191	27.191	484,750
2022-07-07	25.047	26.298	25.047	26.119	26.119	442,704

← NewerPage 18 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.