Skip to main content
VNV Global AB (publ) (STO:VNV)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.16
-0.37 (-2.00%)
Mar 9, 2026, 5:29 PM CET

VNV Global AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.0018.2517.8618.17--1.94%323,045
Mar 6, 202618.5918.7918.2618.5318.53-0.43%200,329
Mar 5, 202618.3218.8618.2418.6118.610.65%161,532
Mar 4, 202618.0118.5617.9318.4918.492.72%140,266
Mar 3, 202618.4918.4917.8518.0018.00-3.23%475,161
Mar 2, 202618.8018.8318.3718.6018.60-3.93%196,312
Feb 27, 202619.5019.5919.0819.3619.36-1.07%225,750
Feb 26, 202618.7119.5818.7019.5719.574.60%221,770
Feb 25, 202618.7718.9318.6518.7118.71-0.32%119,961
Feb 24, 202618.2918.9818.2718.7718.772.79%184,910
Feb 23, 202618.5718.6418.2418.2618.26-1.67%611,156
Feb 20, 202618.0518.6817.9218.5718.572.31%192,538
Feb 19, 202618.1618.2918.0218.1518.15-0.06%76,274
Feb 18, 202617.8818.1817.8018.1618.161.45%307,954
Feb 17, 202617.8317.9517.5017.9017.900.39%140,423
Feb 16, 202617.9318.2317.8017.8317.83-1.55%175,309
Feb 13, 202618.1618.2017.8818.1118.110.61%183,046
Feb 12, 202618.3018.4418.0018.0018.00-1.42%113,244
Feb 11, 202618.7718.7718.2218.2618.26-2.98%607,655
Feb 10, 202618.6018.8718.6018.8218.821.07%86,605
Feb 9, 202618.3118.7118.3118.6218.621.69%101,968
Feb 6, 202618.3218.4718.0118.3118.31-0.38%554,855
Feb 5, 202618.9919.0418.2218.3818.38-3.77%633,935
Feb 4, 202619.1419.2818.6419.1019.10-0.16%543,576
Feb 3, 202619.1819.3518.8119.1319.130.37%808,449
Feb 2, 202618.1319.1817.9419.0619.063.87%280,078
Jan 30, 202618.5019.1018.2018.3518.35-0.81%1,248,112
Jan 29, 202619.0019.2517.6118.5018.50-7.04%1,369,148
Jan 28, 202619.5919.9919.5919.9019.901.48%238,232
Jan 27, 202619.3919.6619.2019.6119.611.45%337,182
Jan 26, 202619.8519.8519.3119.3319.33-2.47%193,328
Jan 23, 202619.7720.1619.5919.8219.820.30%148,989
Jan 22, 202619.6920.1019.5119.7619.761.75%369,601
Jan 21, 202619.4519.5819.1319.4219.42-0.21%171,017
Jan 20, 202619.7719.7719.2119.4619.46-1.52%219,487
Jan 19, 202620.4820.5619.7619.7619.76-4.82%277,038
Jan 16, 202621.1021.1020.7620.7620.76-1.14%114,818
Jan 15, 202620.9421.2020.9021.0021.00-0.28%330,319
Jan 14, 202620.4221.0620.4221.0621.063.03%165,840
Jan 13, 202621.0021.0220.3020.4420.44-2.67%202,383
Jan 12, 202620.8021.1220.5421.0021.000.96%223,010
Jan 9, 202620.8020.9220.5220.8020.800.48%177,376
Jan 8, 202620.8821.0820.6220.7020.70-0.86%214,005
Jan 7, 202621.4021.7020.5620.8820.88-2.06%480,538
Jan 5, 202621.7621.9621.3221.3221.32-1.57%140,176
Jan 2, 202621.9422.3421.6021.6621.66-1.19%242,908
Dec 30, 202521.9221.9621.6621.9221.920.37%238,508
Dec 29, 202521.5022.0021.4221.8421.841.49%156,268
Dec 23, 202521.6221.7821.4821.5221.52-0.65%104,454
Dec 22, 202521.3621.6821.1021.6621.661.21%241,444
Dec 19, 202521.3821.5021.1021.4021.400.09%227,150
Dec 18, 202521.1221.4221.0421.3821.381.23%122,239
Dec 17, 202521.0021.3220.9621.1221.120.19%135,893
Dec 16, 202521.2421.3621.0021.0821.08-0.75%149,711
Dec 15, 202521.1021.5021.1021.2421.240.38%188,163
Dec 12, 202521.1021.7021.1021.1621.16-198,762
Dec 11, 202521.2221.6221.0621.1621.16-0.47%226,746
Dec 10, 202521.2021.3620.9221.2621.26-0.19%196,281
Dec 9, 202521.4021.5021.1621.3021.30-137,472
Dec 8, 202521.5221.7421.3021.3021.30-1.11%137,458
Dec 5, 202521.3822.0021.3821.5421.540.75%169,832
Dec 4, 202521.3821.5821.2621.3821.38-0.28%179,683
Dec 3, 202521.7421.9221.3621.4421.44-1.38%207,200
Dec 2, 202521.9622.0221.6421.7421.74-1.36%131,594
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