VNV Global AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	21.800	22.060	21.520	21.780	21.780	96,932
2025-02-13	21.080	21.920	21.080	21.900	21.900	105,377
2025-02-12	20.900	21.480	20.800	21.080	21.080	92,327
2025-02-11	21.160	21.160	20.840	20.900	20.900	74,232
2025-02-10	20.920	21.240	20.800	21.160	21.160	72,646
2025-02-07	21.760	21.840	20.900	20.900	20.900	217,131
2025-02-06	20.960	21.860	20.960	21.860	21.860	169,660
2025-02-05	21.360	21.400	20.800	21.040	21.040	137,168
2025-02-04	21.340	21.480	21.060	21.360	21.360	77,821
2025-02-03	21.600	21.600	20.560	21.220	21.220	220,184
2025-01-31	22.400	22.840	21.540	22.080	22.080	309,932
2025-01-30	21.000	22.340	19.800	22.140	22.140	376,803
2025-01-29	20.300	21.220	20.200	21.020	21.020	313,163
2025-01-28	19.050	19.880	18.730	19.820	19.820	155,577
2025-01-27	18.970	19.110	18.640	19.050	19.050	151,278
2025-01-24	18.900	19.570	18.900	19.050	19.050	66,414
2025-01-23	18.740	19.030	18.650	18.820	18.820	251,612
2025-01-22	19.040	19.350	18.720	18.810	18.810	192,225
2025-01-21	18.740	19.400	18.740	19.390	19.390	141,211
2025-01-20	18.950	18.970	18.600	18.930	18.930	84,309
2025-01-17	18.300	19.020	18.250	19.000	19.000	130,583
2025-01-16	18.580	18.740	18.130	18.370	18.370	82,706
2025-01-15	17.450	18.630	17.450	18.630	18.630	116,139
2025-01-14	17.260	17.580	17.260	17.370	17.370	177,073
2025-01-13	17.600	17.770	17.110	17.170	17.170	162,160
2025-01-10	18.060	18.100	17.680	17.680	17.680	129,488
2025-01-09	18.200	18.200	17.860	18.000	18.000	114,923
2025-01-08	18.590	18.710	18.200	18.350	18.350	121,893
2025-01-07	18.820	19.300	18.480	18.600	18.600	152,078
2025-01-03	18.940	19.110	18.690	18.710	18.710	84,899
2025-01-02	18.410	19.000	18.410	18.930	18.930	108,700
2024-12-30	18.140	18.400	17.990	18.360	18.360	134,586
2024-12-27	17.800	18.500	17.730	18.190	18.190	189,524
2024-12-23	17.500	17.940	17.260	17.800	17.800	115,301
2024-12-20	17.620	17.640	17.150	17.440	17.440	560,810
2024-12-19	18.410	18.410	17.540	17.550	17.550	222,684
2024-12-18	18.150	18.680	18.110	18.410	18.410	512,719
2024-12-17	18.450	18.710	18.120	18.150	18.150	188,037
2024-12-16	19.390	19.390	18.170	18.420	18.420	460,356
2024-12-13	19.200	19.500	19.200	19.400	19.400	185,004
2024-12-12	19.000	19.420	18.970	19.280	19.280	97,717
2024-12-11	18.940	19.220	18.600	19.110	19.110	114,768
2024-12-10	19.210	19.220	18.920	18.940	18.940	108,249
2024-12-09	19.070	19.370	19.070	19.240	19.240	131,493
2024-12-06	18.440	19.070	18.210	19.070	19.070	124,104
2024-12-05	18.630	18.650	18.400	18.470	18.470	541,879
2024-12-04	18.640	19.170	18.370	18.650	18.650	177,373
2024-12-03	18.210	18.660	18.210	18.650	18.650	197,305
2024-12-02	18.920	19.040	18.530	18.650	18.650	94,620
2024-11-29	19.260	19.300	18.560	18.980	18.980	624,495
2024-11-28	19.450	19.650	19.370	19.430	19.430	82,615
2024-11-27	19.070	19.500	19.030	19.430	19.430	166,096
2024-11-26	19.300	19.310	18.880	19.090	19.090	149,369
2024-11-25	18.870	19.430	18.680	19.430	19.430	243,416
2024-11-22	18.780	19.170	18.400	18.870	18.870	115,486
2024-11-21	18.750	18.950	18.500	18.790	18.790	151,054
2024-11-20	18.630	19.330	18.630	18.760	18.760	91,670
2024-11-19	19.000	19.230	18.560	19.200	19.200	129,198
2024-11-18	18.510	18.900	18.380	18.900	18.900	193,822
2024-11-15	18.670	18.810	18.450	18.590	18.590	144,449

← NewerPage 8 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.