VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	24.412	25.484	24.115	24.710	24.710	650,908
2022-07-05	24.373	24.829	23.360	23.718	23.718	512,550
2022-07-04	25.047	26.000	23.976	24.174	24.174	386,401
2022-07-01	23.817	25.425	23.519	25.047	25.047	488,225
2022-06-30	24.730	24.948	23.460	23.876	23.876	609,042
2022-06-29	26.000	26.000	24.849	24.988	24.988	333,108
2022-06-28	27.191	27.548	26.139	26.199	26.199	339,955
2022-06-27	27.945	27.965	26.754	27.092	27.092	397,489
2022-06-23	26.179	26.357	25.464	26.338	26.338	341,680
2022-06-22	25.345	26.199	24.432	26.179	26.179	585,773
2022-06-21	28.283	28.283	25.405	25.405	25.405	644,381
2022-06-20	26.516	28.044	26.417	27.528	27.528	760,596
2022-06-17	25.206	26.993	25.067	25.822	25.822	801,829
2022-06-16	26.675	26.715	24.611	24.968	24.968	1,739,329
2022-06-15	27.906	28.263	26.238	26.298	26.298	727,088
2022-06-14	31.855	32.113	27.786	27.786	27.786	939,673
2022-06-13	31.954	31.954	30.128	31.597	31.597	704,433
2022-06-10	32.550	32.986	31.815	32.411	32.411	545,812
2022-06-09	34.257	34.257	32.451	32.649	32.649	656,078
2022-06-08	35.348	35.348	33.582	34.257	34.257	339,216
2022-06-07	33.800	34.237	32.828	34.138	34.138	425,173
2022-06-03	34.693	35.209	33.681	33.780	33.780	812,709
2022-06-02	32.669	34.217	32.609	34.217	34.217	385,608
2022-06-01	33.899	33.899	32.232	32.669	32.669	990,121
2022-05-31	33.741	33.860	32.411	33.026	33.026	1,023,610
2022-05-30	32.470	33.641	32.292	33.542	33.542	637,375
2022-05-27	30.823	32.451	30.764	32.153	32.153	557,875
2022-05-25	30.883	31.597	30.466	30.466	30.466	168,587
2022-05-24	31.756	32.212	30.168	30.486	30.486	432,828
2022-05-23	31.935	32.292	30.684	30.982	30.982	342,287
2022-05-20	31.160	32.411	30.962	31.200	31.200	458,039
2022-05-19	30.764	31.538	29.612	31.101	31.101	572,541
2022-05-18	33.383	33.403	30.386	30.764	30.764	660,813
2022-05-17	31.557	33.741	31.022	32.689	32.689	863,681
2022-05-16	31.696	32.927	31.101	31.379	31.379	542,355
2022-05-13	30.744	32.629	30.744	31.696	31.696	702,492
2022-05-12	32.252	32.252	29.255	30.704	30.704	1,000,835
2022-05-11	32.153	33.145	31.776	32.629	32.629	393,727
2022-05-10	32.550	33.681	31.994	32.093	32.093	342,472
2022-05-09	34.693	34.713	32.411	32.550	32.550	507,534
2022-05-06	35.904	36.896	34.217	34.693	34.693	614,024
2022-05-05	38.703	39.278	36.341	36.460	36.460	202,259
2022-05-04	37.254	38.663	36.837	37.809	37.809	237,599
2022-05-03	39.695	40.985	37.373	37.432	37.432	425,249
2022-05-02	41.223	41.223	37.968	39.238	39.238	428,679
2022-04-29	40.687	42.374	40.509	40.945	40.945	428,838
2022-04-28	39.893	41.283	39.417	40.290	40.290	445,957
2022-04-27	39.199	40.509	38.802	39.893	39.893	340,090
2022-04-26	41.898	41.898	39.040	39.258	39.258	494,637
2022-04-25	41.561	41.561	38.464	40.945	40.945	773,625
2022-04-22	43.664	45.312	41.898	41.898	41.898	929,023
2022-04-21	43.347	44.002	41.838	43.168	43.168	622,934
2022-04-20	44.299	44.498	42.930	43.287	43.287	611,275
2022-04-19	44.756	44.935	43.525	44.299	44.299	322,506
2022-04-14	44.756	45.391	44.339	44.637	44.637	235,477
2022-04-13	45.669	47.336	43.168	44.538	44.538	873,284
2022-04-12	44.756	45.074	43.903	43.922	43.922	252,763
2022-04-11	46.880	47.455	45.193	45.272	45.272	251,217
2022-04-08	48.884	48.884	46.880	46.880	46.880	161,783
2022-04-07	47.832	49.619	47.078	47.932	47.932	296,166

← NewerPage 19 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.