VNV Global AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.80	18.80	18.37	18.56	-	-4.13%	91,915
Feb 27, 2026	19.50	19.59	19.08	19.36	19.36	-1.07%	225,750
Feb 26, 2026	18.71	19.58	18.70	19.57	19.57	4.60%	221,770
Feb 25, 2026	18.77	18.93	18.65	18.71	18.71	-0.32%	119,961
Feb 24, 2026	18.29	18.98	18.27	18.77	18.77	2.79%	184,910
Feb 23, 2026	18.57	18.64	18.24	18.26	18.26	-1.67%	611,156
Feb 20, 2026	18.05	18.68	17.92	18.57	18.57	2.31%	192,538
Feb 19, 2026	18.16	18.29	18.02	18.15	18.15	-0.06%	76,274
Feb 18, 2026	17.88	18.18	17.80	18.16	18.16	1.45%	307,954
Feb 17, 2026	17.83	17.95	17.50	17.90	17.90	0.39%	140,423
Feb 16, 2026	17.93	18.23	17.80	17.83	17.83	-1.55%	175,309
Feb 13, 2026	18.16	18.20	17.88	18.11	18.11	0.61%	183,046
Feb 12, 2026	18.30	18.44	18.00	18.00	18.00	-1.42%	113,244
Feb 11, 2026	18.77	18.77	18.22	18.26	18.26	-2.98%	607,655
Feb 10, 2026	18.60	18.87	18.60	18.82	18.82	1.07%	86,605
Feb 9, 2026	18.31	18.71	18.31	18.62	18.62	1.69%	101,968
Feb 6, 2026	18.32	18.47	18.01	18.31	18.31	-0.38%	554,855
Feb 5, 2026	18.99	19.04	18.22	18.38	18.38	-3.77%	633,935
Feb 4, 2026	19.14	19.28	18.64	19.10	19.10	-0.16%	543,576
Feb 3, 2026	19.18	19.35	18.81	19.13	19.13	0.37%	800,388
Feb 2, 2026	18.13	19.18	17.94	19.06	19.06	3.87%	280,078
Jan 30, 2026	18.50	19.10	18.20	18.35	18.35	-0.81%	1,248,112
Jan 29, 2026	19.00	19.25	17.61	18.50	18.50	-7.04%	1,369,148
Jan 28, 2026	19.59	19.99	19.59	19.90	19.90	1.48%	238,232
Jan 27, 2026	19.39	19.66	19.20	19.61	19.61	1.45%	337,182
Jan 26, 2026	19.85	19.85	19.31	19.33	19.33	-2.47%	193,328
Jan 23, 2026	19.77	20.16	19.59	19.82	19.82	0.30%	148,989
Jan 22, 2026	19.69	20.10	19.51	19.76	19.76	1.75%	369,601
Jan 21, 2026	19.45	19.58	19.13	19.42	19.42	-0.21%	171,017
Jan 20, 2026	19.77	19.77	19.21	19.46	19.46	-1.52%	219,487
Jan 19, 2026	20.48	20.56	19.76	19.76	19.76	-4.82%	277,038
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