VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	94.771	96.161	93.581	94.623	94.623	199,652
2022-01-11	94.771	96.409	93.680	94.375	94.375	240,304
2022-01-10	98.642	99.138	93.928	94.523	94.523	377,877
2022-01-07	102.21	102.21	98.493	98.642	98.642	294,685
2022-01-05	105.09	105.19	102.41	102.51	102.51	133,881
2022-01-04	106.78	107.37	104.89	105.09	105.09	190,302
2022-01-03	104.30	107.47	104.00	106.08	106.08	246,966
2021-12-30	102.71	104.40	102.41	103.90	103.90	336,969
2021-12-29	103.80	103.80	101.92	102.71	102.71	126,550
2021-12-28	102.02	104.89	101.32	103.90	103.90	206,971
2021-12-27	102.12	103.31	100.82	101.82	101.82	317,741
2021-12-23	101.32	102.41	100.33	101.02	101.02	198,109
2021-12-22	99.932	101.22	99.237	100.82	100.82	191,505
2021-12-21	98.195	100.23	97.104	100.03	100.03	385,833
2021-12-20	98.642	98.741	95.317	97.104	97.104	374,943
2021-12-17	96.707	98.989	95.317	98.592	98.592	357,057
2021-12-16	94.722	98.245	94.722	96.508	96.508	359,580
2021-12-15	93.978	95.764	93.928	94.275	94.275	271,330
2021-12-14	95.317	97.749	93.978	93.978	93.978	334,780
2021-12-13	98.939	99.088	95.268	95.268	95.268	385,334
2021-12-10	99.535	99.535	97.451	98.890	98.890	358,122
2021-12-09	101.12	101.92	99.535	100.03	100.03	272,118
2021-12-08	103.50	103.70	99.833	101.12	101.12	249,926
2021-12-07	101.62	103.70	101.42	103.31	103.31	276,551
2021-12-06	103.01	103.50	100.53	101.02	101.02	546,100
2021-12-03	106.18	107.47	102.71	102.91	102.91	236,867
2021-12-02	108.37	109.56	104.89	105.89	105.89	296,737
2021-12-01	111.15	111.64	107.67	109.46	109.46	327,579
2021-11-30	113.43	114.02	109.66	109.66	109.66	2,994,883
2021-11-29	111.24	114.82	111.24	114.02	114.02	311,770
2021-11-26	112.83	114.02	110.35	111.24	111.24	343,125
2021-11-25	113.53	116.70	113.03	115.02	115.02	386,556
2021-11-24	115.02	116.31	112.24	113.53	113.53	312,044
2021-11-23	117.89	117.89	114.02	115.02	115.02	542,189
2021-11-22	123.35	124.64	118.49	118.89	118.89	502,274
2021-11-19	123.15	124.34	121.37	123.25	123.25	731,836
2021-11-18	131.39	131.89	127.12	128.61	128.61	161,985
2021-11-17	132.18	132.28	128.71	131.39	131.39	154,520
2021-11-16	131.89	132.48	130.70	131.79	131.79	187,299
2021-11-15	131.99	132.18	130.89	131.79	131.79	142,239
2021-11-12	131.09	132.38	129.80	131.99	131.99	438,136
2021-11-11	128.31	130.60	127.32	130.40	130.40	273,726
2021-11-10	125.44	129.50	125.04	128.41	128.41	559,376
2021-11-09	126.03	128.12	125.04	126.13	126.13	248,422
2021-11-08	125.24	126.73	123.25	126.13	126.13	187,051
2021-11-05	123.65	127.02	122.56	125.24	125.24	197,842
2021-11-04	123.65	124.44	122.26	123.55	123.55	182,661
2021-11-03	123.75	124.84	122.36	123.35	123.35	203,911
2021-11-02	127.42	127.82	123.25	123.75	123.75	291,795
2021-11-01	125.04	128.02	124.94	127.32	127.32	254,366
2021-10-29	127.22	127.72	124.54	125.04	125.04	209,305
2021-10-28	125.04	128.41	124.44	127.22	127.22	262,522
2021-10-27	123.35	126.53	122.36	125.04	125.04	308,561
2021-10-26	126.03	126.03	119.68	123.35	123.35	577,135
2021-10-25	127.52	130.40	124.24	126.03	126.03	414,801
2021-10-22	122.56	129.41	121.27	127.52	127.52	477,299
2021-10-21	119.68	123.95	119.58	122.56	122.56	454,208
2021-10-20	120.57	122.06	119.48	120.77	120.77	231,498
2021-10-19	118.19	120.67	117.70	120.57	120.57	286,302
2021-10-18	117.40	118.99	116.70	118.09	118.09	249,570

← NewerPage 21 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.