Skip to main content
VNV Global AB (publ) (STO:VNV)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.46
+0.06 (0.34%)
Apr 29, 2026, 9:38 AM CET

VNV Global AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5417.7217.3217.4017.40-0.68%85,748
Apr 27, 202617.4617.6017.3017.5217.520.34%175,446
Apr 24, 202617.5017.9017.2817.4617.46-67,594
Apr 23, 202617.4018.0417.3417.4617.460.34%203,479
Apr 22, 202618.3218.5016.7217.4017.40-5.74%939,656
Apr 21, 202618.8018.9818.3418.4618.46-2.02%97,817
Apr 20, 202619.0619.0618.4418.8418.84-1.15%99,467
Apr 17, 202619.1419.4219.0219.0619.06-0.42%166,120
Apr 16, 202619.1019.3819.0019.1419.14-0.42%53,506
Apr 15, 202618.8019.2618.7819.2219.222.23%73,040
Apr 14, 202618.5019.0018.3018.8018.801.08%66,853
Apr 13, 202618.2818.7418.2018.6018.60-170,907
Apr 10, 202618.2818.7818.2218.6018.601.31%51,818
Apr 9, 202618.5818.6818.1418.3618.36-1.08%45,915
Apr 8, 202618.8619.1218.4418.5618.562.43%106,624
Apr 7, 202618.1618.7018.0018.1218.12-0.38%244,912
Apr 2, 202618.5318.5517.6618.1918.19-2.36%60,694
Apr 1, 202618.3018.7018.3018.6318.631.80%57,121
Mar 31, 202617.8818.3217.8718.3018.302.41%89,121
Mar 30, 202617.6117.9817.4017.8717.872.35%122,803
Mar 27, 202617.8117.8917.3017.4617.46-2.46%311,325
Mar 26, 202617.6218.0817.2217.9017.901.53%92,435
Mar 25, 202617.5218.0717.5217.6317.630.28%294,952
Mar 24, 202617.9217.9417.1517.5817.58-0.85%524,810
Mar 23, 202618.0018.1517.0617.7317.73-4.16%629,325
Mar 20, 202618.4018.5017.9818.5018.502.66%621,110
Mar 19, 202618.3518.3517.7618.0218.02-1.80%635,027
Mar 18, 202618.3218.7018.2518.3518.35-0.60%60,488
Mar 17, 202618.1018.6918.0418.4618.461.10%45,699
Mar 16, 202618.0318.2917.8418.2618.261.22%104,121
Mar 13, 202618.3018.6718.0018.0418.04-2.70%135,210
Mar 12, 202619.0219.0218.5218.5418.54-1.38%256,080
Mar 11, 202618.7919.0018.5618.8018.80-0.05%170,734
Mar 10, 202618.0818.9018.0818.8118.813.58%266,220
Mar 9, 202618.0018.2517.8618.1618.16-2.00%368,243
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