VNV Global AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.18	18.64	18.02	18.32	18.32	0.77%	181,599
Sep 23, 2026	18.16	18.60	18.16	18.18	18.18	-0.87%	168,675
Sep 22, 2026	18.48	18.60	18.22	18.34	18.34	-0.76%	171,684
Sep 21, 2026	18.36	18.98	18.34	18.48	18.48	0.76%	233,690
Sep 18, 2026	18.64	18.80	18.34	18.34	18.34	-1.61%	648,604
Sep 17, 2026	18.90	19.14	18.50	18.64	18.64	-1.17%	180,876
Sep 16, 2026	18.48	19.08	18.20	18.86	18.86	2.84%	278,528
Sep 15, 2026	18.34	18.54	18.10	18.34	18.34	-0.11%	126,709
Sep 14, 2026	18.68	18.68	18.28	18.36	18.36	-1.71%	69,246
Sep 11, 2026	18.64	18.84	18.52	18.68	18.68	-0.11%	38,889
Sep 10, 2026	18.46	18.86	18.46	18.70	18.70	0.97%	154,136
Sep 9, 2026	18.74	18.92	18.44	18.52	18.52	-1.17%	87,778
Sep 8, 2026	18.90	19.08	18.74	18.74	18.74	-0.85%	121,040
Sep 7, 2026	19.70	20.20	18.90	18.90	18.90	-1.87%	184,088
Sep 4, 2026	19.56	19.70	19.26	19.26	19.26	-1.53%	143,105
Sep 3, 2026	19.10	19.58	19.00	19.56	19.56	2.95%	222,486
Sep 2, 2026	18.36	19.10	18.36	19.00	19.00	5.56%	314,184
Sep 1, 2026	18.30	18.30	17.82	18.00	18.00	-1.53%	155,128
Aug 31, 2026	18.64	18.68	18.28	18.28	18.28	-2.04%	103,711
Aug 28, 2026	18.38	18.84	18.30	18.66	18.66	1.74%	1,174,271
Aug 27, 2026	17.68	18.74	17.54	18.34	18.34	3.15%	446,535
Aug 26, 2026	17.78	17.86	17.58	17.78	17.78	0.45%	103,153
Aug 25, 2026	17.70	18.04	17.70	17.70	17.70	-0.56%	146,371
Aug 24, 2026	18.00	18.12	17.72	17.80	17.80	-1.11%	120,164
Aug 21, 2026	18.00	18.48	17.90	18.00	18.00	-0.11%	78,111
Aug 20, 2026	17.90	18.26	17.72	18.02	18.02	0.78%	150,474
Aug 19, 2026	17.56	17.90	17.38	17.88	17.88	1.02%	69,434
Aug 18, 2026	17.52	17.86	17.52	17.70	17.70	0.91%	71,156
Aug 17, 2026	17.80	17.80	17.44	17.54	17.54	-1.46%	137,592
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