VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	17.480	17.650	17.170	17.210	17.210	80,776
2025-05-13	17.730	17.850	17.380	17.470	17.470	73,164
2025-05-12	17.070	18.060	17.070	17.680	17.680	178,513
2025-05-09	16.930	17.180	16.850	16.970	16.970	49,646
2025-05-08	17.460	17.460	16.610	16.960	16.960	216,740
2025-05-07	17.690	17.690	17.330	17.440	17.440	40,531
2025-05-06	17.120	17.650	16.880	17.540	17.540	122,301
2025-05-05	17.550	17.550	16.920	16.980	16.980	93,534
2025-05-02	16.990	17.600	16.870	17.600	17.600	113,128
2025-04-30	16.740	17.160	16.740	17.020	17.020	73,661
2025-04-29	16.950	17.220	16.590	16.640	16.640	62,876
2025-04-28	16.570	17.280	16.570	16.910	16.910	125,690
2025-04-25	16.800	16.970	16.500	16.640	16.640	77,953
2025-04-24	16.490	16.900	15.920	16.830	16.830	118,021
2025-04-23	16.160	16.610	16.100	16.420	16.420	104,574
2025-04-22	16.420	16.680	15.720	16.160	16.160	85,303
2025-04-17	16.380	16.480	15.960	16.160	16.160	36,371
2025-04-16	16.900	16.900	16.190	16.220	16.220	57,642
2025-04-15	16.100	16.780	16.100	16.720	16.720	88,861
2025-04-14	15.310	16.100	15.310	16.100	16.100	119,809
2025-04-11	15.050	15.330	14.510	15.330	15.330	98,571
2025-04-10	15.900	15.910	14.760	14.840	14.840	154,681
2025-04-09	14.400	14.610	14.030	14.210	14.210	200,376
2025-04-08	14.900	15.080	14.540	14.740	14.740	124,457
2025-04-07	13.640	15.300	13.640	14.250	14.250	597,621
2025-04-04	15.300	16.000	14.750	15.150	15.150	630,075
2025-04-03	16.000	16.000	15.240	15.360	15.360	294,451
2025-04-02	16.150	16.280	15.610	16.030	16.030	225,463
2025-04-01	17.030	17.090	16.000	16.150	16.150	303,278
2025-03-31	17.640	17.640	16.800	16.890	16.890	257,360
2025-03-28	17.640	17.860	17.500	17.740	17.740	88,636
2025-03-27	17.540	18.000	17.220	17.790	17.790	122,440
2025-03-26	18.040	18.100	17.560	17.560	17.560	112,973
2025-03-25	18.060	18.110	17.750	18.020	18.020	61,768
2025-03-24	17.700	18.140	17.700	18.080	18.080	122,482
2025-03-21	18.260	18.260	17.570	17.570	17.570	687,991
2025-03-20	18.120	18.500	18.000	18.250	18.250	118,793
2025-03-19	18.960	19.020	17.500	18.000	18.000	370,029
2025-03-18	18.620	19.150	18.620	18.950	18.950	84,727
2025-03-17	18.540	18.660	18.300	18.660	18.660	167,247
2025-03-14	18.190	18.800	18.160	18.540	18.540	161,017
2025-03-13	19.770	19.770	18.100	18.100	18.100	154,484
2025-03-12	17.990	18.640	17.980	18.460	18.460	183,498
2025-03-11	18.700	19.050	17.960	17.980	17.980	340,864
2025-03-10	19.740	19.840	18.650	18.650	18.650	322,819
2025-03-07	20.120	20.120	19.700	19.740	19.740	190,696
2025-03-06	20.340	20.860	19.980	20.120	20.120	185,209
2025-03-05	20.680	21.420	20.120	20.140	20.140	190,700
2025-03-04	22.020	22.020	20.060	20.180	20.180	362,282
2025-03-03	21.000	22.380	21.000	22.200	22.200	373,095
2025-02-28	20.900	20.900	20.560	20.620	20.620	117,962
2025-02-27	20.760	21.180	20.520	20.900	20.900	192,884
2025-02-26	21.120	21.600	20.620	20.760	20.760	180,646
2025-02-25	21.380	22.420	20.960	20.960	20.960	147,387
2025-02-24	21.640	21.720	21.180	21.340	21.340	102,043
2025-02-21	21.400	22.100	21.400	21.680	21.680	100,302
2025-02-20	21.240	21.580	21.180	21.360	21.360	103,716
2025-02-19	21.940	22.000	21.160	21.160	21.160	132,205
2025-02-18	22.500	22.500	21.820	22.000	22.000	128,985
2025-02-17	21.780	22.640	21.660	22.480	22.480	143,187

← NewerPage 7 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.