VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	20.100	20.720	20.000	20.240	20.240	108,978
2025-08-07	19.500	20.080	19.440	19.780	19.780	175,778
2025-08-06	19.970	20.140	19.530	19.670	19.670	149,471
2025-08-05	19.160	19.820	19.000	19.790	19.790	130,027
2025-08-04	19.430	19.750	19.130	19.160	19.160	73,674
2025-08-01	19.900	19.900	19.210	19.430	19.430	135,853
2025-07-31	19.840	20.180	19.810	19.900	19.900	75,090
2025-07-30	20.360	20.620	19.730	19.950	19.950	88,333
2025-07-29	20.700	21.720	20.000	20.000	20.000	313,520
2025-07-28	20.920	21.300	20.420	20.420	20.420	118,608
2025-07-25	21.200	21.360	20.820	20.920	20.920	64,869
2025-07-24	21.300	21.560	21.200	21.200	21.200	69,832
2025-07-23	21.160	21.780	20.920	21.300	21.300	124,938
2025-07-22	21.360	21.620	20.660	20.660	20.660	89,299
2025-07-21	21.900	22.000	21.300	21.360	21.360	139,252
2025-07-18	21.420	21.980	20.800	21.900	21.900	196,902
2025-07-17	19.770	21.500	19.770	21.480	21.480	382,324
2025-07-16	18.820	19.110	18.600	18.710	18.710	53,851
2025-07-15	18.640	19.240	18.640	18.830	18.830	103,439
2025-07-14	18.910	18.910	18.500	18.670	18.670	94,373
2025-07-11	19.160	19.190	18.880	19.050	19.050	46,980
2025-07-10	18.870	19.240	18.790	19.140	19.140	92,219
2025-07-09	18.850	18.940	18.450	18.770	18.770	135,179
2025-07-08	18.080	18.900	18.030	18.850	18.850	156,961
2025-07-07	18.720	18.840	17.980	17.980	17.980	107,043
2025-07-04	18.580	19.000	18.070	18.910	18.910	203,934
2025-07-03	17.900	18.690	17.830	18.500	18.500	246,435
2025-07-02	17.500	17.890	17.490	17.790	17.790	87,601
2025-07-01	17.080	17.500	16.930	17.500	17.500	68,783
2025-06-30	17.500	17.660	17.040	17.040	17.040	78,429
2025-06-27	17.720	17.820	17.250	17.400	17.400	88,204
2025-06-26	16.750	17.180	16.590	17.180	17.180	163,511
2025-06-25	16.060	16.700	16.060	16.360	16.360	79,908
2025-06-24	16.160	16.760	15.980	16.020	16.020	161,040
2025-06-23	15.400	15.930	15.400	15.880	15.880	110,891
2025-06-19	15.610	15.870	15.370	15.780	15.780	166,082
2025-06-18	15.740	15.850	15.560	15.810	15.810	173,938
2025-06-17	16.130	16.130	15.710	15.740	15.740	88,860
2025-06-16	16.300	16.460	16.070	16.070	16.070	362,567
2025-06-13	17.790	17.790	16.260	16.530	16.530	439,566
2025-06-12	17.600	17.900	17.200	17.400	17.400	290,612
2025-06-11	16.950	17.800	16.590	17.250	17.250	313,984
2025-06-10	16.540	16.910	16.470	16.790	16.790	48,604
2025-06-09	16.820	16.940	16.520	16.580	16.580	85,925
2025-06-05	16.310	16.890	16.310	16.810	16.810	64,823
2025-06-04	16.330	16.650	16.240	16.380	16.380	53,146
2025-06-03	16.160	16.390	16.040	16.240	16.240	83,762
2025-06-02	16.140	16.260	15.830	16.160	16.160	96,925
2025-05-30	16.090	16.590	16.040	16.310	16.310	131,504
2025-05-28	16.150	16.480	15.950	16.110	16.110	3,245,671
2025-05-27	16.320	16.550	16.090	16.220	16.220	89,155
2025-05-26	16.230	16.520	16.040	16.430	16.430	115,398
2025-05-23	16.100	16.790	16.030	16.340	16.340	394,341
2025-05-22	16.950	16.950	15.950	16.100	16.100	229,372
2025-05-21	16.980	17.100	15.710	16.840	16.840	461,473
2025-05-20	16.910	17.110	16.870	16.890	16.890	106,907
2025-05-19	16.900	17.150	16.700	16.800	16.800	82,417
2025-05-16	17.000	17.250	16.870	16.980	16.980	103,909
2025-05-15	17.380	17.380	16.920	17.100	17.100	75,945
2025-05-14	17.480	17.650	17.170	17.210	17.210	80,776

← NewerPage 6 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.