Skip to main content
VNV Global AB (publ) (STO:VNV)
Sweden flag Sweden · Delayed Price · Currency is SEK
21.54
+0.16 (0.75%)
At close: Dec 5, 2025

VNV Global AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.3822.0021.3821.88-2.34%83,023
Dec 4, 202521.3821.5821.2621.3821.38-0.28%179,683
Dec 3, 202521.7421.9221.3621.4421.44-1.38%186,394
Dec 2, 202521.9622.0221.6421.7421.74-1.36%130,658
Dec 1, 202522.2222.3821.9222.0422.04-0.90%231,803
Nov 28, 202522.5022.7022.2422.2422.24-1.24%511,875
Nov 27, 202521.7822.5621.7822.5222.523.59%223,678
Nov 26, 202521.6421.9421.3221.7421.741.12%162,102
Nov 25, 202521.1821.6220.8621.5021.50-178,112
Nov 24, 202521.3021.7421.2021.5021.502.28%161,822
Nov 21, 202521.1821.2820.9621.0221.02-1.22%267,060
Nov 20, 202521.7221.9821.2621.2821.28-1.94%182,160
Nov 19, 202521.1821.8421.1821.7021.701.97%236,715
Nov 18, 202521.8821.9621.1821.2821.28-3.54%318,805
Nov 17, 202522.5222.6622.0622.0622.06-1.52%135,839
Nov 14, 202522.0022.4421.9622.4022.400.54%248,393
Nov 13, 202522.2822.7022.2222.2822.28-190,445
Nov 12, 202521.9422.7221.8222.2822.281.64%188,294
Nov 11, 202521.9622.1021.8421.9221.92-0.27%130,136
Nov 10, 202522.2222.6821.9421.9821.98-0.18%128,716
Nov 7, 202522.4622.7022.0022.0222.02-1.52%236,243
Nov 6, 202522.8623.1422.3622.3622.36-2.36%441,865
Nov 5, 202523.0423.1422.5622.9022.90-1.04%255,216
Nov 4, 202523.3023.3422.9423.1423.14-0.69%261,491
Nov 3, 202523.6223.8023.1023.3023.30-1.94%538,036
Oct 31, 202523.7224.1223.4623.7623.760.25%135,668
Oct 30, 202523.1623.7623.1623.7023.702.42%217,620
Oct 29, 202523.9423.9422.8023.1423.14-2.03%942,292
Oct 28, 202523.2824.1222.6623.6223.62-0.08%316,915
Oct 27, 202524.1024.3023.6423.6423.64-1.09%182,093
Oct 24, 202523.7024.2223.7023.9023.901.27%163,058
Oct 23, 202523.0823.7223.0623.6023.603.24%263,544
Oct 22, 202523.3823.4222.8222.8622.86-2.39%481,750
Oct 21, 202524.5624.5623.2223.4223.42-4.25%510,485
Oct 20, 202524.2224.5024.0224.4624.461.33%133,316
Oct 17, 202524.8224.8223.9024.1424.14-2.74%253,689
Oct 16, 202524.0024.9023.9424.8224.824.02%219,701
Oct 15, 202523.9024.1423.5023.8623.860.34%189,892
Oct 14, 202523.7024.0623.4823.7823.78-0.25%159,867
Oct 13, 202524.0024.5823.7223.8423.84-0.33%214,833
Oct 10, 202524.8824.9423.9223.9223.92-3.78%264,428
Oct 9, 202525.2425.6024.8624.8624.86-1.58%190,666
Oct 8, 202525.0025.8025.0025.2625.26-0.24%258,919
Oct 7, 202525.2225.6025.0225.3225.32-0.08%244,251
Oct 6, 202526.0826.2425.2025.3425.34-2.69%328,097
Oct 3, 202525.8026.4225.8026.0426.041.48%315,495
Oct 2, 202525.7026.6825.5025.6625.660.94%526,304
Oct 1, 202525.8426.0425.2625.4225.42-1.55%258,431
Sep 30, 202526.0026.6825.8025.8225.82-0.62%521,700
Sep 29, 202525.1226.2025.1225.9825.985.87%659,807
Sep 26, 202524.2225.0824.2024.5424.541.66%427,154
Sep 25, 202524.6824.8624.1424.1424.14-2.35%421,214
Sep 24, 202524.9224.9224.4824.7224.72-0.64%119,991
Sep 23, 202524.7425.0824.2824.8824.881.30%284,198
Sep 22, 202524.0625.1423.9024.5624.561.99%256,552
Sep 19, 202524.3024.8823.9024.0824.08-0.91%262,749
Sep 18, 202523.5824.7423.5824.3024.302.79%955,953
Sep 17, 202523.8424.2423.2023.6423.64-0.17%285,947
Sep 16, 202524.7224.7223.6823.6823.68-3.58%245,975
Sep 15, 202523.9224.8023.8224.5624.562.08%284,454
Sep 12, 202523.3024.8823.3024.0624.063.71%584,230
Sep 11, 202523.4223.6623.1623.2023.200.17%94,778
Sep 10, 202522.9423.2622.8223.1623.161.14%104,295
Sep 9, 202523.8423.8622.7222.9022.90-4.50%282,321
Sep 8, 202523.1624.4223.0823.9823.983.99%509,173
Sep 5, 202522.2823.3022.2823.0623.063.87%205,925
Sep 4, 202522.2022.5022.0222.2022.200.54%116,046
Sep 3, 202522.1622.4421.8222.0822.080.27%187,155
Sep 2, 202522.6022.6021.8422.0222.02-1.17%210,053
Sep 1, 202522.8623.4422.2822.2822.28-0.98%291,867
Aug 29, 202523.0423.4222.4022.5022.50-2.77%231,872
Aug 28, 202522.9023.4422.4423.1423.141.85%161,873
Aug 27, 202522.7223.1822.5622.7222.72-0.53%79,624
Aug 26, 202522.6023.1622.6022.8422.84-0.17%102,851
Aug 25, 202523.5023.6422.8822.8822.88-3.38%143,754
Aug 22, 202523.8023.8023.1223.6823.68-0.59%236,278
Aug 21, 202522.8423.8822.6623.8223.824.38%297,387
Aug 20, 202522.2022.8421.9022.8222.822.42%246,198
Aug 19, 202522.0222.2821.8222.2822.281.18%175,270
Aug 18, 202522.8622.8622.0222.0222.02-3.67%270,360
Aug 15, 202522.7023.6022.5222.8622.8613.17%1,479,376
Aug 14, 202519.2620.2019.2020.2020.205.10%103,860
Aug 13, 202519.9519.9819.2219.2219.22-3.90%125,959
Aug 12, 202519.8020.1219.6220.0020.001.21%141,182
Aug 11, 202520.5420.5419.7619.7619.76-2.37%118,179
Aug 8, 202520.1020.7220.0020.2420.242.33%110,001
Aug 7, 202519.5020.0819.4419.7819.780.56%175,778
Aug 6, 202519.9720.1419.5319.6719.67-0.61%149,471
Aug 5, 202519.1619.8219.0019.7919.793.29%130,027
Aug 4, 202519.4319.7519.1319.1619.16-1.39%73,674
Aug 1, 202519.9019.9019.2119.4319.43-2.36%135,853
Jul 31, 202519.8420.1819.8119.9019.90-0.25%75,090
Jul 30, 202520.3620.6219.7319.9519.95-1.14%88,333
Jul 29, 202520.7021.7220.0020.1820.18-1.18%313,520
Jul 28, 202520.9221.3020.4220.4220.42-2.39%118,608
Jul 25, 202521.2021.3620.8220.9220.92-1.32%64,869
Jul 24, 202521.3021.5621.2021.2021.20-0.47%69,832
Jul 23, 202521.1621.7820.9221.3021.303.10%124,938
Jul 22, 202521.3621.6220.6620.6620.66-3.28%89,299
Jul 21, 202521.9022.0021.3021.3621.36-2.47%139,252