VNV Global AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 18.140 | 18.750 | 17.850 | 18.730 | 18.730 | 168,939 |
| 2024-11-13 | 18.370 | 18.400 | 17.800 | 18.110 | 18.110 | 209,081 |
| 2024-11-12 | 19.260 | 19.260 | 18.050 | 18.230 | 18.230 | 273,223 |
| 2024-11-11 | 18.770 | 19.470 | 18.770 | 19.470 | 19.470 | 205,699 |
| 2024-11-08 | 19.400 | 19.410 | 18.590 | 18.750 | 18.750 | 241,005 |
| 2024-11-07 | 18.770 | 19.450 | 18.760 | 19.450 | 19.450 | 243,572 |
| 2024-11-06 | 19.130 | 19.480 | 18.640 | 18.770 | 18.770 | 229,661 |
| 2024-11-05 | 19.020 | 19.260 | 18.740 | 19.110 | 19.110 | 84,728 |
| 2024-11-04 | 18.850 | 19.060 | 18.590 | 19.020 | 19.020 | 160,812 |
| 2024-11-01 | 18.810 | 18.850 | 18.620 | 18.850 | 18.850 | 112,175 |
| 2024-10-31 | 19.300 | 19.710 | 18.530 | 18.810 | 18.810 | 394,847 |
| 2024-10-30 | 19.500 | 19.900 | 19.080 | 19.330 | 19.330 | 261,260 |
| 2024-10-29 | 20.000 | 20.000 | 18.600 | 19.500 | 19.500 | 872,666 |
| 2024-10-28 | 19.750 | 20.740 | 19.570 | 20.680 | 20.680 | 229,078 |
| 2024-10-25 | 19.770 | 20.220 | 19.640 | 19.770 | 19.770 | 203,286 |
| 2024-10-24 | 19.370 | 20.000 | 19.370 | 19.770 | 19.770 | 56,158 |
| 2024-10-23 | 19.750 | 19.900 | 19.250 | 19.370 | 19.370 | 89,802 |
| 2024-10-22 | 19.500 | 19.820 | 19.150 | 19.740 | 19.740 | 89,028 |
| 2024-10-21 | 19.940 | 20.080 | 19.340 | 19.420 | 19.420 | 106,112 |
| 2024-10-18 | 19.070 | 20.120 | 19.070 | 19.940 | 19.940 | 122,926 |
| 2024-10-17 | 19.490 | 19.560 | 18.920 | 19.070 | 19.070 | 139,490 |
| 2024-10-16 | 19.000 | 19.480 | 18.830 | 19.480 | 19.480 | 96,548 |
| 2024-10-15 | 19.200 | 19.300 | 18.980 | 19.030 | 19.030 | 108,033 |
| 2024-10-14 | 19.480 | 19.560 | 19.050 | 19.200 | 19.200 | 142,553 |
| 2024-10-11 | 18.980 | 19.520 | 18.980 | 19.460 | 19.460 | 152,813 |
| 2024-10-10 | 19.460 | 19.460 | 18.980 | 18.980 | 18.980 | 134,689 |
| 2024-10-09 | 19.300 | 19.530 | 19.270 | 19.460 | 19.460 | 190,496 |
| 2024-10-08 | 19.870 | 19.880 | 19.300 | 19.330 | 19.330 | 122,376 |
| 2024-10-07 | 20.240 | 20.320 | 19.870 | 19.870 | 19.870 | 77,410 |
| 2024-10-04 | 19.810 | 20.440 | 19.810 | 20.240 | 20.240 | 111,190 |
| 2024-10-03 | 20.500 | 20.600 | 19.870 | 19.870 | 19.870 | 103,666 |
| 2024-10-02 | 20.480 | 20.520 | 20.140 | 20.500 | 20.500 | 96,953 |
| 2024-10-01 | 20.980 | 21.080 | 20.320 | 20.480 | 20.480 | 150,549 |
| 2024-09-30 | 20.960 | 21.000 | 20.660 | 20.860 | 20.860 | 105,366 |
| 2024-09-27 | 20.800 | 21.000 | 20.700 | 20.960 | 20.960 | 106,204 |
| 2024-09-26 | 20.380 | 21.080 | 20.380 | 20.800 | 20.800 | 171,220 |
| 2024-09-25 | 20.500 | 20.860 | 20.180 | 20.380 | 20.380 | 136,051 |
| 2024-09-24 | 21.040 | 21.140 | 20.140 | 20.500 | 20.500 | 124,918 |
| 2024-09-23 | 20.660 | 21.060 | 20.300 | 21.040 | 21.040 | 201,224 |
| 2024-09-20 | 21.080 | 21.080 | 20.400 | 20.660 | 20.660 | 207,749 |
| 2024-09-19 | 20.240 | 21.380 | 20.240 | 21.080 | 21.080 | 138,363 |
| 2024-09-18 | 20.020 | 20.080 | 19.730 | 19.910 | 19.910 | 137,163 |
| 2024-09-17 | 19.840 | 20.540 | 19.800 | 20.080 | 20.080 | 164,384 |
| 2024-09-16 | 20.500 | 20.500 | 19.780 | 19.850 | 19.850 | 187,956 |
| 2024-09-13 | 20.000 | 20.580 | 19.800 | 20.580 | 20.580 | 154,402 |
| 2024-09-12 | 20.220 | 20.860 | 19.980 | 20.000 | 20.000 | 150,142 |
| 2024-09-11 | 20.220 | 20.640 | 20.160 | 20.180 | 20.180 | 81,247 |
| 2024-09-10 | 20.380 | 21.040 | 20.140 | 20.140 | 20.140 | 79,071 |
| 2024-09-09 | 20.600 | 20.760 | 20.160 | 20.380 | 20.380 | 118,460 |
| 2024-09-06 | 21.120 | 21.120 | 20.600 | 20.600 | 20.600 | 172,514 |
| 2024-09-05 | 20.800 | 21.440 | 20.720 | 21.120 | 21.120 | 88,213 |
| 2024-09-04 | 20.760 | 21.380 | 20.480 | 21.180 | 21.180 | 166,830 |
| 2024-09-03 | 21.840 | 21.980 | 21.260 | 21.280 | 21.280 | 200,146 |
| 2024-09-02 | 22.380 | 22.500 | 21.800 | 21.880 | 21.880 | 93,958 |
| 2024-08-30 | 22.020 | 22.620 | 22.020 | 22.380 | 22.380 | 175,913 |
| 2024-08-29 | 22.300 | 22.400 | 22.020 | 22.140 | 22.140 | 91,804 |
| 2024-08-28 | 22.340 | 22.540 | 22.080 | 22.320 | 22.320 | 127,687 |
| 2024-08-27 | 22.940 | 22.940 | 22.340 | 22.340 | 22.340 | 106,719 |
| 2024-08-26 | 22.900 | 23.220 | 22.820 | 22.940 | 22.940 | 74,202 |
| 2024-08-23 | 22.080 | 23.000 | 22.000 | 22.900 | 22.900 | 121,858 |
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.