VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	23.720	24.120	23.460	23.760	23.760	135,668
2025-10-30	23.160	23.760	23.160	23.700	23.700	217,620
2025-10-29	23.940	23.940	22.800	23.140	23.140	942,292
2025-10-28	23.280	24.120	22.660	23.620	23.620	316,915
2025-10-27	24.100	24.300	23.640	23.640	23.640	182,093
2025-10-24	23.700	24.220	23.700	23.900	23.900	163,058
2025-10-23	23.080	23.720	23.060	23.600	23.600	263,544
2025-10-22	23.380	23.420	22.820	22.860	22.860	481,750
2025-10-21	24.560	24.560	23.220	23.420	23.420	510,485
2025-10-20	24.220	24.500	24.020	24.460	24.460	133,316
2025-10-17	24.820	24.820	23.900	24.140	24.140	253,689
2025-10-16	24.000	24.900	23.940	24.820	24.820	219,701
2025-10-15	23.900	24.140	23.500	23.860	23.860	189,892
2025-10-14	23.700	24.060	23.480	23.780	23.780	159,867
2025-10-13	24.000	24.580	23.720	23.840	23.840	214,833
2025-10-10	24.880	24.940	23.920	23.920	23.920	264,401
2025-10-09	25.240	25.600	24.860	24.860	24.860	190,666
2025-10-08	25.000	25.800	25.000	25.260	25.260	258,919
2025-10-07	25.220	25.600	25.020	25.320	25.320	244,251
2025-10-06	26.080	26.240	25.200	25.340	25.340	328,097
2025-10-03	25.800	26.420	25.800	26.040	26.040	315,495
2025-10-02	25.700	26.680	25.500	25.660	25.660	526,304
2025-10-01	25.840	26.040	25.260	25.420	25.420	258,431
2025-09-30	26.000	26.680	25.800	25.820	25.820	521,700
2025-09-29	25.120	26.200	25.120	25.980	25.980	659,807
2025-09-26	24.220	25.080	24.200	24.540	24.540	427,154
2025-09-25	24.680	24.860	24.140	24.140	24.140	421,214
2025-09-24	24.920	24.920	24.480	24.720	24.720	119,991
2025-09-23	24.740	25.080	24.280	24.880	24.880	284,198
2025-09-22	24.060	25.140	23.900	24.560	24.560	256,552
2025-09-19	24.300	24.880	23.900	24.080	24.080	262,749
2025-09-18	23.580	24.740	23.580	24.300	24.300	955,953
2025-09-17	23.840	24.240	23.200	23.640	23.640	285,947
2025-09-16	24.720	24.720	23.680	23.680	23.680	245,975
2025-09-15	23.920	24.800	23.820	24.560	24.560	284,454
2025-09-12	23.300	24.880	23.300	24.060	24.060	584,230
2025-09-11	23.420	23.660	23.160	23.200	23.200	94,778
2025-09-10	22.940	23.260	22.820	23.160	23.160	104,295
2025-09-09	23.840	23.860	22.720	22.900	22.900	282,321
2025-09-08	23.160	24.420	23.080	23.980	23.980	509,173
2025-09-05	22.280	23.300	22.280	23.060	23.060	205,925
2025-09-04	22.200	22.500	22.020	22.200	22.200	116,046
2025-09-03	22.160	22.440	21.820	22.080	22.080	187,155
2025-09-02	22.600	22.600	21.840	22.020	22.020	210,053
2025-09-01	22.860	23.440	22.280	22.280	22.280	291,867
2025-08-29	23.040	23.420	22.400	22.500	22.500	231,872
2025-08-28	22.900	23.440	22.440	23.140	23.140	161,873
2025-08-27	22.720	23.180	22.560	22.720	22.720	79,624
2025-08-26	22.600	23.160	22.600	22.840	22.840	102,851
2025-08-25	23.500	23.640	22.880	22.880	22.880	143,754
2025-08-22	23.800	23.800	23.120	23.680	23.680	236,278
2025-08-21	22.840	23.880	22.660	23.820	23.820	297,387
2025-08-20	22.200	22.840	21.900	22.820	22.820	246,198
2025-08-19	22.020	22.280	21.820	22.280	22.280	175,270
2025-08-18	22.860	22.860	22.020	22.020	22.020	270,360
2025-08-15	22.700	23.600	22.520	22.860	22.860	1,479,376
2025-08-14	19.260	20.200	19.200	20.200	20.200	103,860
2025-08-13	19.950	19.980	19.220	19.220	19.220	125,959
2025-08-12	19.800	20.120	19.620	20.000	20.000	141,182
2025-08-11	20.540	20.540	19.760	19.760	19.760	118,179

← NewerPage 5 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.