VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.380	18.100	17.320	17.740	17.740	119,433
2026-04-28	17.540	17.720	17.320	17.400	17.400	85,695
2026-04-27	17.460	17.600	17.300	17.520	17.520	175,444
2026-04-24	17.500	17.900	17.280	17.460	17.460	67,437
2026-04-23	17.400	18.040	17.340	17.460	17.460	202,060
2026-04-22	18.320	18.500	16.720	17.400	17.400	939,656
2026-04-21	18.800	18.980	18.340	18.460	18.460	100,402
2026-04-20	19.060	19.060	18.440	18.840	18.840	99,467
2026-04-17	19.140	19.420	19.020	19.060	19.060	165,425
2026-04-16	19.100	19.380	19.000	19.140	19.140	53,506
2026-04-15	18.800	19.260	18.780	19.220	19.220	73,040
2026-04-14	18.500	19.000	18.300	18.800	18.800	66,853
2026-04-13	18.280	18.740	18.200	18.600	18.600	170,907
2026-04-10	18.280	18.780	18.220	18.600	18.600	51,818
2026-04-09	18.580	18.680	18.140	18.360	18.360	45,915
2026-04-08	18.860	19.120	18.440	18.560	18.560	106,582
2026-04-07	18.160	18.700	18.000	18.120	18.120	244,241
2026-04-02	18.530	18.550	17.660	18.190	18.190	60,694
2026-04-01	18.300	18.700	18.300	18.630	18.630	57,121
2026-03-31	17.880	18.320	17.870	18.300	18.300	88,876
2026-03-30	17.610	17.980	17.400	17.870	17.870	122,125
2026-03-27	17.810	17.890	17.300	17.460	17.460	311,325
2026-03-26	17.620	18.080	17.220	17.900	17.900	92,130
2026-03-25	17.520	18.070	17.520	17.630	17.630	293,963
2026-03-24	17.920	17.940	17.150	17.580	17.580	524,747
2026-03-23	18.000	18.150	17.060	17.730	17.730	628,029
2026-03-20	18.400	18.500	17.980	18.500	18.500	619,326
2026-03-19	18.350	18.350	17.760	18.020	18.020	621,851
2026-03-18	18.320	18.700	18.250	18.350	18.350	60,488
2026-03-17	18.100	18.690	18.040	18.460	18.460	45,994
2026-03-16	18.030	18.290	17.840	18.260	18.260	104,121
2026-03-13	18.300	18.670	18.000	18.040	18.040	135,210
2026-03-12	19.020	19.020	18.520	18.540	18.540	256,005
2026-03-11	18.790	19.000	18.560	18.800	18.800	168,145
2026-03-10	18.080	18.900	18.080	18.810	18.810	266,220
2026-03-09	18.000	18.250	17.860	18.160	18.160	368,243
2026-03-06	18.590	18.790	18.270	18.530	18.530	197,311
2026-03-05	18.320	18.860	18.240	18.610	18.610	161,562
2026-03-04	18.010	18.560	17.930	18.490	18.490	140,156
2026-03-03	18.490	18.490	17.850	18.000	18.000	469,308
2026-03-02	18.800	18.830	18.370	18.540	18.540	194,795
2026-02-27	19.500	19.590	19.080	19.360	19.360	225,257
2026-02-26	18.710	19.580	18.700	19.570	19.570	221,770
2026-02-25	18.770	18.930	18.650	18.710	18.710	119,961
2026-02-24	18.290	18.980	18.270	18.770	18.770	184,910
2026-02-23	18.570	18.640	18.240	18.260	18.260	611,156
2026-02-20	18.050	18.680	17.920	18.570	18.570	192,538
2026-02-19	18.160	18.290	18.020	18.150	18.150	76,274
2026-02-18	17.880	18.180	17.800	18.160	18.160	307,440
2026-02-17	17.830	17.950	17.500	17.900	17.900	140,423
2026-02-16	17.930	18.230	17.800	17.830	17.830	175,309
2026-02-13	18.160	18.200	17.880	18.110	18.110	181,525
2026-02-12	18.300	18.440	18.000	18.000	18.000	113,244
2026-02-11	18.770	18.770	18.220	18.260	18.260	607,655
2026-02-10	18.600	18.870	18.600	18.820	18.820	86,605
2026-02-09	18.310	18.710	18.310	18.620	18.620	101,968
2026-02-06	18.320	18.470	18.010	18.310	18.310	554,855
2026-02-05	18.990	19.040	18.220	18.380	18.380	632,326
2026-02-04	19.140	19.280	18.640	19.100	19.100	543,576
2026-02-03	19.180	19.350	18.810	19.130	19.130	808,449

← NewerPage 3 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.