VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	49.767	50.512	46.939	47.832	47.832	451,558
2022-04-05	51.405	52.397	49.767	49.767	49.767	305,609
2022-04-04	50.214	51.454	48.845	51.107	51.107	366,604
2022-04-01	49.966	51.058	49.966	50.214	50.214	160,490
2022-03-31	51.603	52.348	49.619	49.966	49.966	345,288
2022-03-30	53.538	53.588	50.859	51.703	51.703	229,187
2022-03-29	50.611	53.588	50.115	52.844	52.844	590,330
2022-03-28	50.611	51.256	49.599	49.817	49.817	281,238
2022-03-25	50.363	51.554	50.115	50.164	50.164	262,930
2022-03-24	53.489	53.489	50.264	50.363	50.363	206,041
2022-03-23	53.489	54.134	51.603	51.951	51.951	202,699
2022-03-22	54.332	54.332	52.844	53.290	53.290	233,911
2022-03-21	56.069	56.565	53.489	54.332	54.332	255,149
2022-03-18	56.516	56.913	54.580	56.019	56.019	836,366
2022-03-17	55.573	58.153	55.077	56.069	56.069	642,613
2022-03-16	54.084	56.168	53.787	55.523	55.523	493,504
2022-03-15	55.573	55.573	52.546	53.142	53.142	348,158
2022-03-14	57.161	57.905	55.622	55.871	55.871	362,023
2022-03-11	55.176	57.508	54.928	56.664	56.664	737,246
2022-03-10	56.267	57.309	54.580	55.077	55.077	614,338
2022-03-09	54.977	56.267	54.134	55.871	55.871	492,206
2022-03-08	54.184	57.955	53.241	54.035	54.035	560,911
2022-03-07	54.382	57.161	51.206	54.977	54.977	588,443
2022-03-04	59.145	60.187	55.374	55.424	55.424	1,711,712
2022-03-03	62.271	63.611	59.096	59.145	59.145	217,991
2022-03-02	62.519	64.058	61.428	62.122	62.122	326,140
2022-03-01	65.893	66.539	63.809	63.809	63.809	251,706
2022-02-28	63.561	66.439	63.512	65.893	65.893	614,286
2022-02-25	65.893	67.779	64.603	66.489	66.489	275,884
2022-02-24	61.825	65.695	61.180	65.348	65.348	745,885
2022-02-23	68.325	70.310	66.489	67.084	67.084	210,133
2022-02-22	64.554	70.210	64.554	68.325	68.325	575,067
2022-02-21	69.069	69.466	65.893	66.439	66.439	471,101
2022-02-18	70.260	70.756	68.920	69.069	69.069	349,644
2022-02-17	72.989	73.138	70.260	70.260	70.260	213,537
2022-02-16	73.634	74.626	72.344	72.989	72.989	188,630
2022-02-15	72.592	74.031	72.046	73.535	73.535	143,467
2022-02-14	72.989	72.989	70.310	72.592	72.592	414,822
2022-02-11	76.065	76.065	74.279	75.023	75.023	181,917
2022-02-10	77.405	77.852	74.527	76.065	76.065	244,893
2022-02-09	73.932	77.504	73.932	76.462	76.462	240,010
2022-02-08	75.519	75.569	72.294	73.039	73.039	429,725
2022-02-07	75.222	75.867	73.485	75.519	75.519	272,778
2022-02-04	78.000	78.348	74.081	74.626	74.626	473,610
2022-02-03	79.886	79.886	76.065	77.405	77.405	362,008
2022-02-02	79.787	81.871	79.489	79.489	79.489	262,621
2022-02-01	80.382	81.871	78.199	79.340	79.340	434,744
2022-01-31	78.397	80.283	77.207	79.539	79.539	416,821
2022-01-28	79.886	80.283	72.096	76.165	76.165	898,513
2022-01-27	79.241	80.878	78.199	79.588	79.588	218,906
2022-01-26	80.084	81.970	79.985	80.382	80.382	201,219
2022-01-25	80.184	82.416	78.645	79.638	79.638	254,344
2022-01-24	84.352	84.352	78.745	79.489	79.489	514,974
2022-01-21	86.088	86.584	83.210	84.649	84.649	307,861
2022-01-20	86.088	87.577	85.096	87.329	87.329	242,969
2022-01-19	86.336	87.527	84.749	86.088	86.088	263,092
2022-01-18	90.107	90.107	86.833	86.882	86.882	292,515
2022-01-17	90.604	91.646	89.512	90.107	90.107	253,904
2022-01-14	93.779	93.829	90.355	90.604	90.604	436,022
2022-01-13	95.417	95.417	93.382	94.375	94.375	192,572

← NewerPage 20 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.