Skip to main content
logo
VNV Global AB (publ) (STO:VNV)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.62
-0.30 (-1.77%)
Jul 6, 2026, 12:45 PM CET

VNV Global AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202616.4816.8416.4816.80-1.94%34,961
Jul 2, 202616.5016.7416.4416.4816.48-0.60%59,925
Jul 1, 202616.4016.6416.3016.5816.580.48%46,895
Jun 30, 202616.2416.5216.1616.5016.501.48%113,990
Jun 29, 202616.3616.5416.1016.2616.26-0.61%100,203
Jun 26, 202616.3616.3616.0016.3616.36-0.24%129,895
Jun 25, 202616.5216.6816.3616.4016.40-0.73%75,290
Jun 24, 202616.5816.6816.3616.5216.52-0.36%98,218
Jun 23, 202616.9616.9616.5816.5816.58-3.04%81,565
Jun 22, 202616.5217.1016.5217.1017.103.26%125,314
Jun 18, 202616.6216.7616.5016.5616.56-1.08%237,057
Jun 17, 202616.7616.9416.5216.7416.74-0.36%90,195
Jun 16, 202617.1617.2016.8016.8016.80-1.87%143,645
Jun 15, 202616.9417.3216.9417.1217.121.06%52,639
Jun 12, 202616.9617.1616.6816.9416.942.42%108,211
Jun 11, 202616.6816.7416.4216.5416.54-0.84%142,771
Jun 10, 202616.9016.9016.5016.6816.68-0.83%203,793
Jun 9, 202617.3817.4016.8216.8216.82-3.33%118,551
Jun 8, 202617.7417.7417.3017.4017.40-1.92%112,978
Jun 5, 202617.9818.4017.7017.7417.74-1.77%125,538
Jun 4, 202617.9818.1617.8418.0618.060.44%79,447
Jun 3, 202618.5018.5017.9817.9817.98-3.02%101,227
Jun 2, 202618.4019.1018.3818.5418.54-0.11%107,565
Jun 1, 202619.0019.0018.2818.5618.56-0.32%180,469
May 29, 202618.4819.3618.3618.6218.620.54%950,980
May 28, 202618.7018.7018.1018.5218.52-0.64%404,252
May 27, 202619.1019.3618.6218.6418.64-2.92%324,873
May 26, 202619.1619.6818.9819.2019.200.52%270,386
May 25, 202618.0619.2018.0619.1019.105.29%224,152
May 22, 202618.3018.4818.0018.1418.14-0.11%115,632
May 21, 202618.1218.4418.0018.1618.160.33%170,729
May 20, 202617.5218.1017.4018.1018.103.31%295,170
May 19, 202617.8617.9217.5217.5217.52-1.46%321,000
May 18, 202617.4217.8417.2017.7817.781.83%150,283
May 15, 202617.5617.8017.4617.4617.46-0.68%71,664
May 13, 202617.5417.7217.5417.5817.580.46%37,378
May 12, 202617.7618.0417.4617.5017.50-1.57%163,605
May 11, 202617.9018.0417.6417.7817.78-1.66%156,998
May 8, 202617.3818.0817.2018.0818.084.03%190,237
May 7, 202617.6017.9617.3817.3817.38-2.36%109,176
May 6, 202617.7418.3017.6417.8017.801.37%135,358
May 5, 202617.8218.2617.5417.5617.56-2.44%308,704
May 4, 202618.0618.3017.6418.0018.00-0.33%180,957
Apr 30, 202617.4818.2017.4818.0618.061.80%74,146
Apr 29, 202617.3818.1017.3217.7417.741.95%119,433
Apr 28, 202617.5417.7217.3217.4017.40-0.68%85,748
Apr 27, 202617.4617.6017.3017.5217.520.34%175,446
Apr 24, 202617.5017.9017.2817.4617.46-67,594
Apr 23, 202617.4018.0417.3417.4617.460.34%203,479
Apr 22, 202618.3218.5016.7217.4017.40-5.74%939,656