VNV Global AB (publ) (STO:VNV)
Sweden · Delayed Price · Currency is SEK 19.24
-0.22 (-1.13%)
Jan 21, 2026, 12:49 PM CET
VNV Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 20.48 | 20.56 | 20.06 | 20.08 | - | -3.28% | 111,448 |
| Jan 16, 2026 | 21.10 | 21.10 | 20.76 | 20.76 | 20.76 | -1.14% | 113,108 |
| Jan 15, 2026 | 20.94 | 21.20 | 20.90 | 21.00 | 21.00 | -0.28% | 330,319 |
| Jan 14, 2026 | 20.42 | 21.06 | 20.42 | 21.06 | 21.06 | 3.03% | 138,656 |
| Jan 13, 2026 | 21.00 | 21.02 | 20.30 | 20.44 | 20.44 | -2.67% | 202,383 |
| Jan 12, 2026 | 20.80 | 21.12 | 20.54 | 21.00 | 21.00 | 0.96% | 223,010 |
| Jan 9, 2026 | 20.80 | 20.92 | 20.52 | 20.80 | 20.80 | 0.48% | 177,376 |
| Jan 8, 2026 | 20.88 | 21.08 | 20.62 | 20.70 | 20.70 | -0.86% | 214,005 |
| Jan 7, 2026 | 21.40 | 21.70 | 20.56 | 20.88 | 20.88 | -2.06% | 480,538 |
| Jan 5, 2026 | 21.76 | 21.96 | 21.32 | 21.32 | 21.32 | -1.57% | 140,176 |
| Jan 2, 2026 | 21.94 | 22.34 | 21.60 | 21.66 | 21.66 | -1.19% | 237,874 |
| Dec 30, 2025 | 21.92 | 21.96 | 21.66 | 21.92 | 21.92 | 0.37% | 238,508 |
| Dec 29, 2025 | 21.50 | 22.00 | 21.42 | 21.84 | 21.84 | 1.49% | 156,268 |
| Dec 23, 2025 | 21.62 | 21.78 | 21.48 | 21.52 | 21.52 | -0.65% | 104,454 |
| Dec 22, 2025 | 21.36 | 21.68 | 21.10 | 21.66 | 21.66 | 1.21% | 241,444 |
| Dec 19, 2025 | 21.38 | 21.50 | 21.10 | 21.40 | 21.40 | 0.09% | 227,150 |
| Dec 18, 2025 | 21.12 | 21.42 | 21.04 | 21.38 | 21.38 | 1.23% | 122,239 |
| Dec 17, 2025 | 21.00 | 21.32 | 20.96 | 21.12 | 21.12 | 0.19% | 135,893 |
| Dec 16, 2025 | 21.24 | 21.36 | 21.00 | 21.08 | 21.08 | -0.75% | 149,711 |
| Dec 15, 2025 | 21.10 | 21.50 | 21.10 | 21.24 | 21.24 | 0.38% | 188,163 |
| Dec 12, 2025 | 21.10 | 21.70 | 21.10 | 21.16 | 21.16 | - | 198,762 |
| Dec 11, 2025 | 21.22 | 21.62 | 21.06 | 21.16 | 21.16 | -0.47% | 226,746 |
| Dec 10, 2025 | 21.20 | 21.36 | 20.92 | 21.26 | 21.26 | -0.19% | 196,281 |
| Dec 9, 2025 | 21.40 | 21.50 | 21.16 | 21.30 | 21.30 | - | 137,472 |
| Dec 8, 2025 | 21.52 | 21.74 | 21.30 | 21.30 | 21.30 | -1.11% | 137,458 |
| Dec 5, 2025 | 21.38 | 22.00 | 21.38 | 21.54 | 21.54 | 0.75% | 169,832 |
| Dec 4, 2025 | 21.38 | 21.58 | 21.26 | 21.38 | 21.38 | -0.28% | 179,683 |
| Dec 3, 2025 | 21.74 | 21.92 | 21.36 | 21.44 | 21.44 | -1.38% | 186,394 |
| Dec 2, 2025 | 21.96 | 22.02 | 21.64 | 21.74 | 21.74 | -1.36% | 130,658 |
| Dec 1, 2025 | 22.22 | 22.38 | 21.92 | 22.04 | 22.04 | -0.90% | 231,803 |
| Nov 28, 2025 | 22.50 | 22.70 | 22.24 | 22.24 | 22.24 | -1.24% | 511,875 |
| Nov 27, 2025 | 21.78 | 22.56 | 21.78 | 22.52 | 22.52 | 3.59% | 223,678 |
| Nov 26, 2025 | 21.64 | 21.94 | 21.32 | 21.74 | 21.74 | 1.12% | 162,102 |
| Nov 25, 2025 | 21.18 | 21.62 | 20.86 | 21.50 | 21.50 | - | 178,112 |
| Nov 24, 2025 | 21.30 | 21.74 | 21.20 | 21.50 | 21.50 | 2.28% | 161,822 |
| Nov 21, 2025 | 21.18 | 21.28 | 20.96 | 21.02 | 21.02 | -1.22% | 267,060 |
| Nov 20, 2025 | 21.72 | 21.98 | 21.26 | 21.28 | 21.28 | -1.94% | 182,160 |
| Nov 19, 2025 | 21.18 | 21.84 | 21.18 | 21.70 | 21.70 | 1.97% | 236,715 |
| Nov 18, 2025 | 21.88 | 21.96 | 21.18 | 21.28 | 21.28 | -3.54% | 318,805 |
| Nov 17, 2025 | 22.52 | 22.66 | 22.06 | 22.06 | 22.06 | -1.52% | 135,839 |
| Nov 14, 2025 | 22.00 | 22.44 | 21.96 | 22.40 | 22.40 | 0.54% | 248,393 |
| Nov 13, 2025 | 22.28 | 22.70 | 22.22 | 22.28 | 22.28 | - | 190,445 |
| Nov 12, 2025 | 21.94 | 22.72 | 21.82 | 22.28 | 22.28 | 1.64% | 188,294 |
| Nov 11, 2025 | 21.96 | 22.10 | 21.84 | 21.92 | 21.92 | -0.27% | 130,136 |
| Nov 10, 2025 | 22.22 | 22.68 | 21.94 | 21.98 | 21.98 | -0.18% | 128,716 |
| Nov 7, 2025 | 22.46 | 22.70 | 22.00 | 22.02 | 22.02 | -1.52% | 236,243 |
| Nov 6, 2025 | 22.86 | 23.14 | 22.36 | 22.36 | 22.36 | -2.36% | 441,865 |
| Nov 5, 2025 | 23.04 | 23.14 | 22.56 | 22.90 | 22.90 | -1.04% | 255,216 |
| Nov 4, 2025 | 23.30 | 23.34 | 22.94 | 23.14 | 23.14 | -0.69% | 261,491 |
| Nov 3, 2025 | 23.62 | 23.80 | 23.10 | 23.30 | 23.30 | -1.94% | 538,036 |