VNV Global AB (publ) (STO:VNV)
Sweden · Delayed Price · Currency is SEK 23.92
-0.94 (-3.78%)
Oct 10, 2025, 5:29 PM CET
VNV Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.88 | 24.94 | 23.92 | 23.92 | 23.92 | -3.78% | 264,428 |
| Oct 9, 2025 | 25.24 | 25.60 | 24.86 | 24.86 | 24.86 | -1.58% | 190,666 |
| Oct 8, 2025 | 25.00 | 25.80 | 25.00 | 25.26 | 25.26 | -0.24% | 258,919 |
| Oct 7, 2025 | 25.22 | 25.60 | 25.02 | 25.32 | 25.32 | -0.08% | 244,251 |
| Oct 6, 2025 | 26.08 | 26.24 | 25.20 | 25.34 | 25.34 | -2.69% | 328,097 |
| Oct 3, 2025 | 25.80 | 26.42 | 25.80 | 26.04 | 26.04 | 1.48% | 315,495 |
| Oct 2, 2025 | 25.70 | 26.68 | 25.50 | 25.66 | 25.66 | 0.94% | 526,304 |
| Oct 1, 2025 | 25.84 | 26.04 | 25.26 | 25.42 | 25.42 | -1.55% | 258,431 |
| Sep 30, 2025 | 26.00 | 26.68 | 25.80 | 25.82 | 25.82 | -0.62% | 521,700 |
| Sep 29, 2025 | 25.12 | 26.20 | 25.12 | 25.98 | 25.98 | 5.87% | 659,807 |
| Sep 26, 2025 | 24.22 | 25.08 | 24.20 | 24.54 | 24.54 | 1.66% | 427,154 |
| Sep 25, 2025 | 24.68 | 24.86 | 24.14 | 24.14 | 24.14 | -2.35% | 421,214 |
| Sep 24, 2025 | 24.92 | 24.92 | 24.48 | 24.72 | 24.72 | -0.64% | 119,991 |
| Sep 23, 2025 | 24.74 | 25.08 | 24.28 | 24.88 | 24.88 | 1.30% | 284,198 |
| Sep 22, 2025 | 24.06 | 25.14 | 23.90 | 24.56 | 24.56 | 1.99% | 256,552 |
| Sep 19, 2025 | 24.30 | 24.88 | 23.90 | 24.08 | 24.08 | -0.91% | 262,749 |
| Sep 18, 2025 | 23.58 | 24.74 | 23.58 | 24.30 | 24.30 | 2.79% | 955,953 |
| Sep 17, 2025 | 23.84 | 24.24 | 23.20 | 23.64 | 23.64 | -0.17% | 285,947 |
| Sep 16, 2025 | 24.72 | 24.72 | 23.68 | 23.68 | 23.68 | -3.58% | 245,975 |
| Sep 15, 2025 | 23.92 | 24.80 | 23.82 | 24.56 | 24.56 | 2.08% | 284,454 |
| Sep 12, 2025 | 23.30 | 24.88 | 23.30 | 24.06 | 24.06 | 3.71% | 584,230 |
| Sep 11, 2025 | 23.42 | 23.66 | 23.16 | 23.20 | 23.20 | 0.17% | 94,778 |
| Sep 10, 2025 | 22.94 | 23.26 | 22.82 | 23.16 | 23.16 | 1.14% | 104,295 |
| 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 |