VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.130	19.180	17.940	19.060	19.060	280,078
2026-01-30	18.500	19.100	18.200	18.350	18.350	1,248,112
2026-01-29	19.000	19.250	17.610	18.500	18.500	1,367,260
2026-01-28	19.590	19.990	19.590	19.900	19.900	238,232
2026-01-27	19.390	19.660	19.200	19.610	19.610	337,182
2026-01-26	19.850	19.850	19.310	19.330	19.330	193,328
2026-01-23	19.770	20.160	19.590	19.820	19.820	148,989
2026-01-22	19.690	20.100	19.510	19.760	19.760	369,601
2026-01-21	19.450	19.580	19.130	19.420	19.420	171,017
2026-01-20	19.770	19.770	19.210	19.460	19.460	219,482
2026-01-19	20.480	20.560	19.760	19.760	19.760	277,038
2026-01-16	21.100	21.100	20.760	20.760	20.760	114,818
2026-01-15	20.940	21.200	20.900	21.000	21.000	330,319
2026-01-14	20.420	21.060	20.420	21.060	21.060	165,840
2026-01-13	21.000	21.020	20.300	20.440	20.440	202,383
2026-01-12	20.800	21.120	20.540	21.000	21.000	223,010
2026-01-09	20.800	20.920	20.520	20.800	20.800	177,376
2026-01-08	20.880	21.080	20.620	20.700	20.700	214,005
2026-01-07	21.400	21.700	20.560	20.880	20.880	480,538
2026-01-05	21.760	21.960	21.320	21.320	21.320	140,176
2026-01-02	21.940	22.340	21.600	21.660	21.660	242,908
2025-12-30	21.920	21.960	21.660	21.920	21.920	238,508
2025-12-29	21.500	22.000	21.420	21.840	21.840	156,268
2025-12-23	21.620	21.780	21.480	21.520	21.520	104,454
2025-12-22	21.360	21.680	21.100	21.660	21.660	241,444
2025-12-19	21.380	21.500	21.100	21.400	21.400	227,150
2025-12-18	21.120	21.420	21.040	21.380	21.380	122,239
2025-12-17	21.000	21.320	20.960	21.120	21.120	135,893
2025-12-16	21.240	21.360	21.000	21.080	21.080	149,711
2025-12-15	21.100	21.500	21.100	21.240	21.240	188,163
2025-12-12	21.100	21.700	21.100	21.160	21.160	197,510
2025-12-11	21.220	21.620	21.060	21.160	21.160	226,656
2025-12-10	21.200	21.360	20.920	21.260	21.260	196,281
2025-12-09	21.400	21.500	21.160	21.300	21.300	137,472
2025-12-08	21.520	21.740	21.300	21.300	21.300	137,458
2025-12-05	21.380	22.000	21.380	21.540	21.540	169,832
2025-12-04	21.380	21.580	21.260	21.380	21.380	179,683
2025-12-03	21.740	21.920	21.360	21.440	21.440	207,200
2025-12-02	21.960	22.020	21.640	21.740	21.740	131,594
2025-12-01	22.220	22.380	21.920	22.040	22.040	231,803
2025-11-28	22.500	22.700	22.240	22.240	22.240	511,875
2025-11-27	21.780	22.560	21.780	22.520	22.520	223,678
2025-11-26	21.640	21.940	21.320	21.740	21.740	162,102
2025-11-25	21.180	21.620	20.860	21.500	21.500	176,951
2025-11-24	21.300	21.740	21.200	21.500	21.500	161,822
2025-11-21	21.180	21.280	20.960	21.020	21.020	267,060
2025-11-20	21.720	21.980	21.260	21.280	21.280	182,160
2025-11-19	21.180	21.840	21.180	21.700	21.700	236,715
2025-11-18	21.880	21.960	21.180	21.280	21.280	318,805
2025-11-17	22.520	22.660	22.060	22.060	22.060	135,839
2025-11-14	22.000	22.440	21.960	22.400	22.400	248,393
2025-11-13	22.280	22.700	22.220	22.280	22.280	190,445
2025-11-12	21.940	22.720	21.820	22.280	22.280	188,294
2025-11-11	21.960	22.100	21.840	21.920	21.920	130,136
2025-11-10	22.220	22.680	21.940	21.980	21.980	128,716
2025-11-07	22.460	22.700	22.000	22.020	22.020	236,243
2025-11-06	22.860	23.140	22.360	22.360	22.360	441,865
2025-11-05	23.040	23.140	22.560	22.900	22.900	255,216
2025-11-04	23.300	23.340	22.940	23.140	23.140	261,491
2025-11-03	23.620	23.800	23.100	23.300	23.300	538,036

← NewerPage 4 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.