VNV Global AB (publ) (STO:VNV)
Sweden · Delayed Price · Currency is SEK 17.64
-0.16 (-0.90%)
Jul 24, 2026, 5:29 PM CET
VNV Global AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 17.98 | 18.16 | 17.84 | 18.06 | 18.06 | 0.44% | 79,447 |
| Jun 3, 2026 | 18.50 | 18.50 | 17.98 | 17.98 | 17.98 | -3.02% | 101,227 |
| Jun 2, 2026 | 18.40 | 19.10 | 18.38 | 18.54 | 18.54 | -0.11% | 107,565 |
| Jun 1, 2026 | 19.00 | 19.00 | 18.28 | 18.56 | 18.56 | -0.32% | 180,469 |
| May 29, 2026 | 18.48 | 19.36 | 18.36 | 18.62 | 18.62 | 0.54% | 950,980 |
| May 28, 2026 | 18.70 | 18.70 | 18.10 | 18.52 | 18.52 | -0.64% | 404,252 |
| May 27, 2026 | 19.10 | 19.36 | 18.62 | 18.64 | 18.64 | -2.92% | 324,873 |
| May 26, 2026 | 19.16 | 19.68 | 18.98 | 19.20 | 19.20 | 0.52% | 270,386 |
| May 25, 2026 | 18.06 | 19.20 | 18.06 | 19.10 | 19.10 | 5.29% | 224,152 |
| 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 |