Skip to main content
logo
VNV Global AB (publ) (STO:VNV)
Sweden flag Sweden · Delayed Price · Currency is SEK
21.92
+0.08 (0.37%)
Dec 30, 2025, 5:29 PM CET

VNV Global AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%186,394
Dec 2, 202521.9622.0221.6421.7421.74-1.36%130,658
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