VNV Global AB (publ) (STO:VNV)
Sweden · Delayed Price · Currency is SEK 17.80
-0.22 (-1.22%)
Aug 14, 2026, 5:29 PM CET
VNV Global AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 18.00 | 18.18 | 17.74 | 17.80 | 17.80 | -1.22% | 100,313 |
| Aug 13, 2026 | 17.88 | 18.18 | 17.88 | 18.02 | 18.02 | 0.67% | 50,539 |
| Aug 12, 2026 | 18.56 | 18.56 | 17.90 | 17.90 | 17.90 | -3.24% | 102,621 |
| Aug 11, 2026 | 18.16 | 18.54 | 17.96 | 18.50 | 18.50 | 1.87% | 155,388 |
| Aug 10, 2026 | 18.40 | 18.56 | 18.04 | 18.16 | 18.16 | -1.41% | 72,077 |
| Aug 7, 2026 | 18.04 | 18.66 | 18.00 | 18.42 | 18.42 | 2.11% | 145,605 |
| Aug 6, 2026 | 18.00 | 18.30 | 18.00 | 18.04 | 18.04 | 0.11% | 54,243 |
| Aug 5, 2026 | 18.60 | 18.90 | 18.02 | 18.02 | 18.02 | -3.74% | 114,051 |
| Aug 4, 2026 | 18.72 | 18.84 | 18.48 | 18.72 | 18.72 | - | 97,958 |
| Aug 3, 2026 | 18.24 | 18.72 | 18.08 | 18.72 | 18.72 | 2.63% | 158,488 |
| Jul 31, 2026 | 18.16 | 18.56 | 18.14 | 18.24 | 18.24 | 0.22% | 59,775 |
| Jul 30, 2026 | 18.24 | 18.24 | 17.92 | 18.20 | 18.20 | -0.22% | 113,410 |
| Jul 29, 2026 | 18.12 | 18.58 | 18.12 | 18.24 | 18.24 | -0.44% | 124,177 |
| Jul 28, 2026 | 18.06 | 18.32 | 17.62 | 18.32 | 18.32 | 0.33% | 231,147 |
| Jul 27, 2026 | 17.54 | 18.34 | 17.54 | 18.26 | 18.26 | 3.51% | 143,614 |
| Jul 24, 2026 | 17.78 | 18.08 | 17.38 | 17.64 | 17.64 | -0.90% | 273,159 |
| Jul 23, 2026 | 17.30 | 17.96 | 17.30 | 17.80 | 17.80 | 7.36% | 338,809 |
| Jul 22, 2026 | 16.50 | 16.76 | 16.40 | 16.58 | 16.58 | -0.48% | 71,855 |
| Jul 21, 2026 | 16.56 | 16.74 | 16.36 | 16.66 | 16.66 | 0.85% | 62,771 |
| Jul 20, 2026 | 16.68 | 16.68 | 16.40 | 16.52 | 16.52 | -0.72% | 87,742 |
| Jul 17, 2026 | 16.58 | 16.76 | 16.36 | 16.64 | 16.64 | -0.24% | 61,439 |
| Jul 16, 2026 | 16.58 | 17.12 | 16.42 | 16.68 | 16.68 | 0.36% | 119,308 |
| Jul 15, 2026 | 16.74 | 16.74 | 16.26 | 16.62 | 16.62 | -0.12% | 80,864 |
| Jul 14, 2026 | 16.94 | 17.14 | 16.30 | 16.64 | 16.64 | -1.19% | 223,908 |
| Jul 13, 2026 | 16.16 | 17.00 | 16.10 | 16.84 | 16.84 | 3.31% | 131,614 |
| Jul 10, 2026 | 16.34 | 16.46 | 16.18 | 16.30 | 16.30 | -0.12% | 98,453 |
| Jul 9, 2026 | 16.14 | 16.34 | 16.06 | 16.32 | 16.32 | 1.49% | 42,237 |
| Jul 8, 2026 | 16.42 | 16.42 | 16.00 | 16.08 | 16.08 | -2.19% | 126,658 |
| Jul 7, 2026 | 16.54 | 16.60 | 16.36 | 16.44 | 16.44 | -0.36% | 94,631 |
| Jul 6, 2026 | 16.82 | 17.00 | 16.42 | 16.50 | 16.50 | -2.48% | 74,378 |
| Jul 3, 2026 | 16.48 | 16.94 | 16.48 | 16.92 | 16.92 | 2.67% | 66,946 |
| Jul 2, 2026 | 16.50 | 16.74 | 16.44 | 16.48 | 16.48 | -0.60% | 59,925 |
| Jul 1, 2026 | 16.40 | 16.64 | 16.30 | 16.58 | 16.58 | 0.48% | 46,895 |
| Jun 30, 2026 | 16.24 | 16.52 | 16.16 | 16.50 | 16.50 | 1.48% | 113,990 |
| Jun 29, 2026 | 16.36 | 16.54 | 16.10 | 16.26 | 16.26 | -0.61% | 100,203 |
| Jun 26, 2026 | 16.36 | 16.36 | 16.00 | 16.36 | 16.36 | -0.24% | 129,895 |
| Jun 25, 2026 | 16.52 | 16.68 | 16.36 | 16.40 | 16.40 | -0.73% | 75,290 |
| Jun 24, 2026 | 16.58 | 16.68 | 16.36 | 16.52 | 16.52 | -0.36% | 98,218 |
| Jun 23, 2026 | 16.96 | 16.96 | 16.58 | 16.58 | 16.58 | -3.04% | 81,565 |
| Jun 22, 2026 | 16.52 | 17.10 | 16.52 | 17.10 | 17.10 | 3.26% | 125,314 |
| Jun 18, 2026 | 16.62 | 16.76 | 16.50 | 16.56 | 16.56 | -1.08% | 237,057 |
| Jun 17, 2026 | 16.76 | 16.94 | 16.52 | 16.74 | 16.74 | -0.36% | 90,195 |
| Jun 16, 2026 | 17.16 | 17.20 | 16.80 | 16.80 | 16.80 | -1.87% | 143,645 |
| Jun 15, 2026 | 16.94 | 17.32 | 16.94 | 17.12 | 17.12 | 1.06% | 52,639 |
| Jun 12, 2026 | 16.96 | 17.16 | 16.68 | 16.94 | 16.94 | 2.42% | 108,211 |
| Jun 11, 2026 | 16.68 | 16.74 | 16.42 | 16.54 | 16.54 | -0.84% | 142,771 |
| Jun 10, 2026 | 16.90 | 16.90 | 16.50 | 16.68 | 16.68 | -0.83% | 203,793 |
| Jun 9, 2026 | 17.38 | 17.40 | 16.82 | 16.82 | 16.82 | -3.33% | 118,551 |
| Jun 8, 2026 | 17.74 | 17.74 | 17.30 | 17.40 | 17.40 | -1.92% | 112,978 |
| Jun 5, 2026 | 17.98 | 18.40 | 17.70 | 17.74 | 17.74 | -1.77% | 125,538 |