VNV Global AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	18.06	18.64	18.06	18.62	-	2.65%	135,281
May 22, 2026	18.30	18.48	18.00	18.14	18.14	-0.11%	115,632
May 21, 2026	18.12	18.44	18.00	18.16	18.16	0.33%	170,729
May 20, 2026	17.52	18.10	17.40	18.10	18.10	3.31%	295,170
May 19, 2026	17.86	17.92	17.52	17.52	17.52	-1.46%	321,000
May 18, 2026	17.42	17.84	17.20	17.78	17.78	1.83%	150,283
May 15, 2026	17.56	17.80	17.46	17.46	17.46	-0.68%	71,664
May 13, 2026	17.54	17.72	17.54	17.58	17.58	0.46%	37,378
May 12, 2026	17.76	18.04	17.46	17.50	17.50	-1.57%	163,605
May 11, 2026	17.90	18.04	17.64	17.78	17.78	-1.66%	156,998
May 8, 2026	17.38	18.08	17.20	18.08	18.08	4.03%	190,237
May 7, 2026	17.60	17.96	17.38	17.38	17.38	-2.36%	109,176
May 6, 2026	17.74	18.30	17.64	17.80	17.80	1.37%	135,358
May 5, 2026	17.82	18.26	17.54	17.56	17.56	-2.44%	308,704
May 4, 2026	18.06	18.30	17.64	18.00	18.00	-0.33%	180,957
Apr 30, 2026	17.48	18.20	17.48	18.06	18.06	1.80%	74,146
Apr 29, 2026	17.38	18.10	17.32	17.74	17.74	1.95%	119,433
Apr 28, 2026	17.54	17.72	17.32	17.40	17.40	-0.68%	85,748
Apr 27, 2026	17.46	17.60	17.30	17.52	17.52	0.34%	175,446
Apr 24, 2026	17.50	17.90	17.28	17.46	17.46	-	67,594
Apr 23, 2026	17.40	18.04	17.34	17.46	17.46	0.34%	203,479
Apr 22, 2026	18.32	18.50	16.72	17.40	17.40	-5.74%	939,656
Apr 21, 2026	18.80	18.98	18.34	18.46	18.46	-2.02%	100,402
Apr 20, 2026	19.06	19.06	18.44	18.84	18.84	-1.15%	99,467
Apr 17, 2026	19.14	19.42	19.02	19.06	19.06	-0.42%	166,120
Apr 16, 2026	19.10	19.38	19.00	19.14	19.14	-0.42%	53,506
Apr 15, 2026	18.80	19.26	18.78	19.22	19.22	2.23%	73,040
Apr 14, 2026	18.50	19.00	18.30	18.80	18.80	1.08%	66,853
Apr 13, 2026	18.28	18.74	18.20	18.60	18.60	-	170,907
Apr 10, 2026	18.28	18.78	18.22	18.60	18.60	1.31%	51,818
Apr 9, 2026	18.58	18.68	18.14	18.36	18.36	-1.08%	45,915
Apr 8, 2026	18.86	19.12	18.44	18.56	18.56	2.43%	106,624
Apr 7, 2026	18.16	18.70	18.00	18.12	18.12	-0.38%	244,912
Apr 2, 2026	18.53	18.55	17.66	18.19	18.19	-2.36%	60,694
Apr 1, 2026	18.30	18.70	18.30	18.63	18.63	1.80%	57,121
Mar 31, 2026	17.88	18.32	17.87	18.30	18.30	2.41%	89,121
Mar 30, 2026	17.61	17.98	17.40	17.87	17.87	2.35%	122,803
Mar 27, 2026	17.81	17.89	17.30	17.46	17.46	-2.46%	311,325
Mar 26, 2026	17.62	18.08	17.22	17.90	17.90	1.53%	92,435
Mar 25, 2026	17.52	18.07	17.52	17.63	17.63	0.28%	294,952
Mar 24, 2026	17.92	17.94	17.15	17.58	17.58	-0.85%	524,810
Mar 23, 2026	18.00	18.15	17.06	17.73	17.73	-4.16%	629,325
Mar 20, 2026	18.40	18.50	17.98	18.50	18.50	2.66%	621,110
Mar 19, 2026	18.35	18.35	17.76	18.02	18.02	-1.80%	635,027
Mar 18, 2026	18.32	18.70	18.25	18.35	18.35	-0.60%	60,488
Mar 17, 2026	18.10	18.69	18.04	18.46	18.46	1.10%	45,994
Mar 16, 2026	18.03	18.29	17.84	18.26	18.26	1.22%	104,121
Mar 13, 2026	18.30	18.67	18.00	18.04	18.04	-2.70%	135,210
Mar 12, 2026	19.02	19.02	18.52	18.54	18.54	-1.38%	256,080
Mar 11, 2026	18.79	19.00	18.56	18.80	18.80	-0.05%	170,734