VNV Global AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	18.18	18.92	18.00	18.92	18.92	3.84%	173,080
Nov 2, 2026	18.16	18.70	18.00	18.22	18.22	0.44%	300,001
Oct 30, 2026	18.24	18.40	18.10	18.14	18.14	-0.44%	85,585
Oct 29, 2026	18.02	18.38	17.86	18.22	18.22	1.11%	279,207
Oct 28, 2026	19.10	19.16	18.02	18.02	18.02	-5.06%	406,663
Oct 27, 2026	19.18	19.50	18.26	18.98	18.98	-3.16%	717,401
Oct 26, 2026	19.20	19.80	19.10	19.60	19.60	2.30%	266,128
Oct 23, 2026	18.54	19.16	18.44	19.16	19.16	3.34%	385,104
Oct 22, 2026	18.44	18.80	18.34	18.54	18.54	1.64%	304,610
Oct 21, 2026	18.08	18.30	18.08	18.24	18.24	0.66%	58,710
Oct 20, 2026	18.06	18.16	17.80	18.12	18.12	0.89%	108,095
Oct 19, 2026	18.14	18.22	17.88	17.96	17.96	-1.75%	122,030
Oct 16, 2026	18.24	18.48	18.24	18.28	18.28	0.22%	94,645
Oct 15, 2026	18.52	18.64	18.02	18.24	18.24	-2.46%	222,504
Oct 14, 2026	18.82	18.98	18.64	18.70	18.70	-0.32%	368,695
Oct 13, 2026	18.48	18.84	18.48	18.76	18.76	1.08%	282,077
Oct 12, 2026	18.64	18.78	18.42	18.56	18.56	-0.64%	175,534
Oct 9, 2026	18.12	18.78	18.12	18.68	18.68	3.20%	130,451
Oct 8, 2026	18.12	18.26	17.96	18.10	18.10	-0.11%	230,766
Oct 7, 2026	18.22	18.38	18.08	18.12	18.12	-0.55%	137,679
Oct 6, 2026	17.82	18.26	17.82	18.22	18.22	2.71%	134,149
Oct 5, 2026	18.24	18.24	17.70	17.74	17.74	-2.63%	192,371
Oct 2, 2026	18.14	18.30	18.04	18.22	18.22	1.00%	143,026
Oct 1, 2026	18.34	18.34	18.04	18.04	18.04	-1.74%	222,350
Sep 30, 2026	18.36	18.52	18.36	18.36	18.36	-	97,375
Sep 29, 2026	18.42	18.58	18.36	18.36	18.36	0.22%	150,399
Sep 28, 2026	18.60	18.72	18.30	18.32	18.32	-1.08%	242,364
Sep 25, 2026	18.30	18.84	18.30	18.52	18.52	1.09%	166,603
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