VNV Global AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	18.25	18.31	18.00	18.00	18.00	-2.33%	4,605
Feb 11, 2026	18.48	18.48	18.43	18.43	18.43	-2.23%	291
Feb 10, 2026	18.77	18.85	18.69	18.85	18.85	1.40%	989
Feb 9, 2026	18.58	18.59	18.58	18.59	18.59	1.34%	1,270
Feb 6, 2026	18.35	18.35	18.35	18.35	18.35	-1.37%	774
Feb 5, 2026	18.81	18.81	18.60	18.60	18.60	-2.69%	1,732
Feb 4, 2026	18.83	19.13	18.83	19.12	19.12	-0.23%	2,142
Feb 3, 2026	19.16	19.16	19.16	19.16	19.16	2.84%	1,500
Feb 2, 2026	18.24	18.63	18.24	18.63	18.63	-0.32%	13,397
Jan 30, 2026	18.59	18.97	18.59	18.69	18.69	5.18%	34,247
Jan 29, 2026	18.55	18.55	17.77	17.77	17.77	-10.73%	13,730
Jan 28, 2026	19.62	19.91	19.62	19.91	19.91	2.18%	1,460
Jan 27, 2026	19.48	19.48	19.48	19.48	19.48	0.57%	45
Jan 26, 2026	19.37	19.37	19.37	19.37	19.37	-3.15%	6
Jan 23, 2026	19.70	20.00	19.70	20.00	20.00	1.94%	1,834
Jan 22, 2026	19.62	19.62	19.62	19.62	19.62	0.56%	8
Jan 20, 2026	19.55	19.55	19.51	19.51	19.51	-6.02%	50,665
Jan 16, 2026	20.78	20.94	20.76	20.76	20.76	-1.42%	26,894
Jan 15, 2026	20.98	21.08	20.98	21.06	21.06	0.33%	5,922
Jan 14, 2026	20.60	20.99	20.60	20.99	20.99	2.09%	4,447
Jan 13, 2026	20.46	20.68	20.46	20.56	20.56	-0.68%	876
Jan 12, 2026	20.70	20.70	20.70	20.70	20.70	-0.58%	459
Jan 9, 2026	20.80	20.82	20.60	20.82	20.82	-	1,850
Jan 8, 2026	20.82	20.82	20.82	20.82	20.82	-0.86%	4,021
Jan 7, 2026	20.66	21.00	20.66	21.00	21.00	-2.33%	9,583
Jan 5, 2026	21.46	21.50	21.42	21.50	21.50	-1.10%	700
Jan 2, 2026	21.78	21.88	21.74	21.74	21.74	-0.82%	560
Dec 30, 2025	21.80	21.92	21.80	21.92	21.92	-0.05%	2,214
Dec 29, 2025	21.93	21.93	21.93	21.93	21.93	1.91%	2,340
Dec 23, 2025	21.64	21.64	21.50	21.52	21.52	1.80%	1,528
Dec 19, 2025	21.20	21.20	21.14	21.14	21.14	-1.31%	431
Dec 18, 2025	21.42	21.42	21.42	21.42	21.42	1.13%	979
Dec 17, 2025	21.00	21.18	21.00	21.18	21.18	-0.09%	855
Dec 15, 2025	21.20	21.20	21.16	21.20	21.20	-1.03%	1,100
Dec 12, 2025	21.42	21.42	21.42	21.42	21.42	1.04%	250
Dec 11, 2025	21.36	21.36	21.20	21.20	21.20	-1.03%	854
Dec 9, 2025	21.37	21.42	21.37	21.42	21.42	-0.60%	1,254
Dec 5, 2025	21.55	21.55	21.55	21.55	21.55	0.47%	866
Dec 4, 2025	21.42	21.45	21.42	21.45	21.45	-0.33%	1,107
Dec 3, 2025	21.80	21.80	21.52	21.52	21.52	-1.01%	588
Dec 2, 2025	21.88	21.88	21.74	21.74	21.74	-1.32%	1,216
Dec 1, 2025	22.00	22.04	22.00	22.03	22.03	-2.87%	831
Nov 28, 2025	22.58	22.68	22.58	22.68	22.68	0.76%	1,189
Nov 27, 2025	22.06	22.56	22.06	22.51	22.51	3.35%	60,701
Nov 26, 2025	21.74	21.84	21.74	21.78	21.78	0.93%	651
Nov 25, 2025	21.58	21.58	21.58	21.58	21.58	2.27%	1
Nov 21, 2025	21.04	21.10	21.04	21.10	21.10	-2.04%	467
Nov 20, 2025	21.76	21.76	21.54	21.54	21.54	-0.60%	2,698
Nov 19, 2025	21.68	21.70	21.67	21.67	21.67	1.64%	31,304
Nov 18, 2025	21.32	21.32	21.32	21.32	21.32	-3.44%	3,002