VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	17.540	18.340	17.540	18.260	18.260	143,614
2026-07-24	17.780	18.080	17.380	17.640	17.640	273,159
2026-07-23	17.300	17.960	17.300	17.800	17.800	338,809
2026-07-22	16.500	16.760	16.400	16.580	16.580	71,855
2026-07-21	16.560	16.740	16.360	16.660	16.660	62,712
2026-07-20	16.680	16.680	16.400	16.520	16.520	89,262
2026-07-17	16.580	16.760	16.360	16.640	16.640	61,378
2026-07-16	16.580	17.120	16.420	16.680	16.680	119,308
2026-07-15	16.740	16.740	16.260	16.620	16.620	81,731
2026-07-14	16.940	17.140	16.300	16.640	16.640	223,908
2026-07-13	16.160	17.000	16.100	16.840	16.840	129,618
2026-07-10	16.340	16.460	16.180	16.300	16.300	84,879
2026-07-09	16.140	16.340	16.060	16.320	16.320	42,237
2026-07-08	16.420	16.420	16.000	16.080	16.080	123,758
2026-07-07	16.540	16.600	16.360	16.440	16.440	94,619
2026-07-06	16.820	17.000	16.420	16.500	16.500	74,378
2026-07-03	16.480	16.940	16.480	16.920	16.920	66,946
2026-07-02	16.500	16.740	16.440	16.480	16.480	59,920
2026-07-01	16.400	16.640	16.300	16.580	16.580	46,895
2026-06-30	16.240	16.520	16.160	16.500	16.500	113,990
2026-06-29	16.360	16.540	16.100	16.260	16.260	100,942
2026-06-26	16.360	16.360	16.000	16.360	16.360	129,895
2026-06-25	16.520	16.680	16.360	16.400	16.400	77,492
2026-06-24	16.580	16.680	16.360	16.520	16.520	98,218
2026-06-23	16.960	16.960	16.580	16.580	16.580	81,565
2026-06-22	16.520	17.100	16.520	17.100	17.100	125,314
2026-06-18	16.620	16.760	16.500	16.560	16.560	237,057
2026-06-17	16.760	16.940	16.520	16.740	16.740	90,195
2026-06-16	17.160	17.200	16.800	16.800	16.800	143,645
2026-06-15	16.940	17.320	16.940	17.120	17.120	53,383
2026-06-12	16.980	17.160	16.680	16.940	16.940	100,637
2026-06-11	16.680	16.740	16.420	16.560	16.560	115,365
2026-06-10	16.900	16.900	16.500	16.580	16.580	162,432
2026-06-09	17.380	17.400	16.820	16.820	16.820	118,551
2026-06-08	17.740	17.740	17.300	17.400	17.400	112,978
2026-06-05	17.980	18.400	17.700	17.740	17.740	125,538
2026-06-04	17.980	18.160	17.840	18.060	18.060	79,447
2026-06-03	18.500	18.500	17.980	17.980	17.980	101,227
2026-06-02	18.400	19.100	18.380	18.540	18.540	107,565
2026-06-01	19.000	19.000	18.280	18.560	18.560	180,468
2026-05-29	18.480	19.360	18.360	18.620	18.620	950,980
2026-05-28	18.700	18.700	18.100	18.520	18.520	401,848
2026-05-27	19.100	19.360	18.620	18.640	18.640	324,873
2026-05-26	19.160	19.680	18.980	19.200	19.200	270,386
2026-05-25	18.060	19.200	18.060	19.100	19.100	224,152
2026-05-22	18.300	18.480	18.000	18.140	18.140	115,632
2026-05-21	18.120	18.440	18.000	18.160	18.160	170,729
2026-05-20	17.520	18.100	17.400	18.100	18.100	266,692
2026-05-19	17.860	17.920	17.520	17.520	17.520	321,000
2026-05-18	17.420	17.840	17.200	17.780	17.780	150,283
2026-05-15	17.560	17.800	17.460	17.460	17.460	71,664
2026-05-13	17.540	17.720	17.540	17.580	17.580	37,378
2026-05-12	17.760	18.040	17.460	17.500	17.500	163,605
2026-05-11	17.900	18.040	17.640	17.780	17.780	156,998
2026-05-08	17.380	18.080	17.200	18.080	18.080	179,638
2026-05-07	17.600	17.960	17.380	17.380	17.380	109,176
2026-05-06	17.740	18.300	17.640	17.800	17.800	135,358
2026-05-05	17.820	18.260	17.540	17.560	17.560	308,704
2026-05-04	18.060	18.300	17.640	18.000	18.000	180,042
2026-04-30	17.480	18.200	17.480	18.060	18.060	74,146

← NewerPage 2 of 3 · 128 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.