VNV Global AB (publ) (STO:VNV)
Sweden · Delayed Price · Currency is SEK 23.06
+0.16 (0.70%)
Sep 10, 2025, 2:30 PM CET
VNV Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.84 | 23.86 | 22.72 | 22.90 | 22.90 | -4.50% | 282,321 |
| Sep 8, 2025 | 23.16 | 24.42 | 23.08 | 23.98 | 23.98 | 3.99% | 509,173 |
| Sep 5, 2025 | 22.28 | 23.30 | 22.28 | 23.06 | 23.06 | 3.87% | 205,925 |
| Sep 4, 2025 | 22.20 | 22.50 | 22.02 | 22.20 | 22.20 | 0.54% | 116,046 |
| Sep 3, 2025 | 22.16 | 22.44 | 21.82 | 22.08 | 22.08 | 0.27% | 187,155 |
| Sep 2, 2025 | 22.60 | 22.60 | 21.84 | 22.02 | 22.02 | -1.17% | 210,053 |
| Sep 1, 2025 | 22.86 | 23.44 | 22.28 | 22.28 | 22.28 | -0.98% | 291,867 |
| Aug 29, 2025 | 23.04 | 23.42 | 22.40 | 22.50 | 22.50 | -2.77% | 231,872 |
| Aug 28, 2025 | 22.90 | 23.44 | 22.44 | 23.14 | 23.14 | 1.85% | 161,873 |
| Aug 27, 2025 | 22.72 | 23.18 | 22.56 | 22.72 | 22.72 | -0.53% | 79,624 |
| Aug 26, 2025 | 22.60 | 23.16 | 22.60 | 22.84 | 22.84 | -0.17% | 102,851 |
| Aug 25, 2025 | 23.50 | 23.64 | 22.88 | 22.88 | 22.88 | -3.38% | 143,754 |
| Aug 22, 2025 | 23.80 | 23.80 | 23.12 | 23.68 | 23.68 | -0.59% | 236,278 |
| Aug 21, 2025 | 22.84 | 23.88 | 22.66 | 23.82 | 23.82 | 4.38% | 297,387 |
| Aug 20, 2025 | 22.20 | 22.84 | 21.90 | 22.82 | 22.82 | 2.42% | 246,198 |
| Aug 19, 2025 | 22.02 | 22.28 | 21.82 | 22.28 | 22.28 | 1.18% | 175,270 |
| Aug 18, 2025 | 22.86 | 22.86 | 22.02 | 22.02 | 22.02 | -3.67% | 270,360 |
| Aug 15, 2025 | 22.70 | 23.60 | 22.52 | 22.86 | 22.86 | 13.17% | 1,479,376 |
| Aug 14, 2025 | 19.26 | 20.20 | 19.20 | 20.20 | 20.20 | 5.10% | 103,860 |
| Aug 13, 2025 | 19.95 | 19.98 | 19.22 | 19.22 | 19.22 | -3.90% | 125,959 |
| Aug 12, 2025 | 19.80 | 20.12 | 19.62 | 20.00 | 20.00 | 1.21% | 141,182 |
| Aug 11, 2025 | 20.54 | 20.54 | 19.76 | 19.76 | 19.76 | -2.37% | 118,179 |
| Aug 8, 2025 | 20.10 | 20.72 | 20.00 | 20.24 | 20.24 | 2.33% | 110,001 |
| Aug 7, 2025 | 19.50 | 20.08 | 19.44 | 19.78 | 19.78 | 0.56% | 175,778 |
| Aug 6, 2025 | 19.97 | 20.14 | 19.53 | 19.67 | 19.67 | -0.61% | 149,471 |
| Aug 5, 2025 | 19.16 | 19.82 | 19.00 | 19.79 | 19.79 | 3.29% | 130,027 |
| Aug 4, 2025 | 19.43 | 19.75 | 19.13 | 19.16 | 19.16 | -1.39% | 73,674 |
| Aug 1, 2025 | 19.90 | 19.90 | 19.21 | 19.43 | 19.43 | -2.36% | 135,853 |
| Jul 31, 2025 | 19.84 | 20.18 | 19.81 | 19.90 | 19.90 | -0.25% | 75,090 |
| Jul 30, 2025 | 20.36 | 20.62 | 19.73 | 19.95 | 19.95 | -0.25% | 88,333 |
| Jul 29, 2025 | 20.70 | 21.72 | 20.00 | 20.00 | 20.00 | -2.06% | 313,520 |
| Jul 28, 2025 | 20.92 | 21.30 | 20.42 | 20.42 | 20.42 | -2.39% | 118,608 |
| Jul 25, 2025 | 21.20 | 21.36 | 20.82 | 20.92 | 20.92 | -1.32% | 64,869 |
| Jul 24, 2025 | 21.30 | 21.56 | 21.20 | 21.20 | 21.20 | -0.47% | 69,832 |
| Jul 23, 2025 | 21.16 | 21.78 | 20.92 | 21.30 | 21.30 | 3.10% | 124,938 |
| Jul 22, 2025 | 21.36 | 21.62 | 20.66 | 20.66 | 20.66 | -3.28% | 89,299 |
| Jul 21, 2025 | 21.90 | 22.00 | 21.30 | 21.36 | 21.36 | -2.47% | 139,252 |
| Jul 18, 2025 | 21.42 | 21.98 | 20.80 | 21.90 | 21.90 | 1.96% | 196,902 |
| Jul 17, 2025 | 19.77 | 21.50 | 19.77 | 21.48 | 21.48 | 14.80% | 382,324 |
| Jul 16, 2025 | 18.82 | 19.11 | 18.60 | 18.71 | 18.71 | -0.64% | 53,851 |
| Jul 15, 2025 | 18.64 | 19.24 | 18.64 | 18.83 | 18.83 | 0.86% | 103,439 |
| Jul 14, 2025 | 18.91 | 18.91 | 18.50 | 18.67 | 18.67 | -1.99% | 94,373 |
| Jul 11, 2025 | 19.16 | 19.19 | 18.88 | 19.05 | 19.05 | -0.47% | 46,980 |
| Jul 10, 2025 | 18.87 | 19.24 | 18.79 | 19.14 | 19.14 | 1.97% | 92,219 |
| Jul 9, 2025 | 18.85 | 18.94 | 18.45 | 18.77 | 18.77 | -0.42% | 135,179 |
| Jul 8, 2025 | 18.08 | 18.90 | 18.03 | 18.85 | 18.85 | 4.84% | 156,961 |
| Jul 7, 2025 | 18.72 | 18.84 | 17.98 | 17.98 | 17.98 | -4.92% | 107,043 |
| Jul 4, 2025 | 18.58 | 19.00 | 18.07 | 18.91 | 18.91 | 2.22% | 203,934 |
| Jul 3, 2025 | 17.90 | 18.69 | 17.83 | 18.50 | 18.50 | 3.99% | 246,435 |
| Jul 2, 2025 | 17.50 | 17.89 | 17.49 | 17.79 | 17.79 | 1.66% | 87,601 |