VNV Global AB (publ) (VSTKF)
OTCMKTS · Delayed Price · Currency is USD
2.220
+0.560 (33.73%)
At close: Jan 2, 2026
VNV Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 33.73% | 13,875 |
| Jun 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -11.94% | 120 |
| Feb 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -22.11% | 1,500 |
| Jul 9, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.41% | 100 |
| Jul 19, 2023 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 13.02% | 3,500 |
| May 5, 2023 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.14% | 200 |
| Oct 26, 2022 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 6.58% | 441 |
| Sep 6, 2022 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -30.08% | 8,000 |
| Jun 27, 2022 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -45.49% | 100 |
| Mar 24, 2022 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -37.65% | 14,730 |
| Jan 25, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -26.09% | 550 |
| Dec 30, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -6.12% | 1,200 |
| Oct 4, 2021 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -7.20% | 500 |
| Feb 11, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.12% | 100 |
| Dec 22, 2020 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 17.62% | 500 |
| Dec 15, 2020 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | 26.25% | 2,191 |
| Nov 4, 2020 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | 5,325 |
| Oct 22, 2020 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 9,500 |
| Oct 12, 2020 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | 133 |
| Sep 14, 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 100 |
| Aug 7, 2020 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.67% | 1,050 |
| Jul 31, 2020 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 39.58% | 2,513 |
| Apr 21, 2020 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 9.90% | 1,400 |
| Apr 1, 2020 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 3.32% | 5,596 |
| Mar 26, 2020 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -11.31% | 13,000 |
| Mar 13, 2020 | 5.67 | 5.67 | 5.50 | 5.50 | 5.50 | 1.21% | 14,700 |
| Mar 12, 2020 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -22.53% | 9,291 |
| Mar 6, 2020 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.76% | 640 |
| Mar 5, 2020 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -5.14% | 2,021 |
| Feb 26, 2020 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | 1,050 |
| Feb 5, 2020 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | 500 |
| Feb 4, 2020 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 8.80% | 400 |
| Nov 5, 2019 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -10.20% | 3,000 |
| Sep 24, 2019 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.11% | 1,500 |
| Sep 13, 2019 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.18% | 385 |
| Sep 11, 2019 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 6.95% | 200 |
| Sep 6, 2019 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.87% | 8,000 |
| Jul 3, 2019 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 14.56% | 1,775 |
| Feb 28, 2019 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.45% | 2,760 |
| Feb 26, 2019 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -33.29% | 200 |
| Feb 15, 2019 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 1,000 |
| Feb 13, 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.52% | 3,228 |
| Feb 7, 2019 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 5.64% | 5,975 |
| Jan 30, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 10.29% | 3,500 |
| Nov 30, 2018 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -7.05% | 385 |
| Sep 19, 2018 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | -4.88% | 10,120 |
| Apr 24, 2018 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.96% | 176 |
| Apr 23, 2018 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.71% | 10,201 |
| Mar 26, 2018 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.28% | 2,000 |