VNV Global AB (publ) (STO:VNV)
Sweden
· Delayed Price · Currency is SEK 21.54
+0.16 (0.75%)
At close: Dec 5, 2025
VNV Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.38 | 22.00 | 21.38 | 21.88 | - | 2.34% | 83,023 |
| Dec 4, 2025 | 21.38 | 21.58 | 21.26 | 21.38 | 21.38 | -0.28% | 179,683 |
| Dec 3, 2025 | 21.74 | 21.92 | 21.36 | 21.44 | 21.44 | -1.38% | 186,394 |
| Dec 2, 2025 | 21.96 | 22.02 | 21.64 | 21.74 | 21.74 | -1.36% | 130,658 |
| Dec 1, 2025 | 22.22 | 22.38 | 21.92 | 22.04 | 22.04 | -0.90% | 231,803 |
| Nov 28, 2025 | 22.50 | 22.70 | 22.24 | 22.24 | 22.24 | -1.24% | 511,875 |
| Nov 27, 2025 | 21.78 | 22.56 | 21.78 | 22.52 | 22.52 | 3.59% | 223,678 |
| Nov 26, 2025 | 21.64 | 21.94 | 21.32 | 21.74 | 21.74 | 1.12% | 162,102 |
| Nov 25, 2025 | 21.18 | 21.62 | 20.86 | 21.50 | 21.50 | - | 178,112 |
| Nov 24, 2025 | 21.30 | 21.74 | 21.20 | 21.50 | 21.50 | 2.28% | 161,822 |
| Nov 21, 2025 | 21.18 | 21.28 | 20.96 | 21.02 | 21.02 | -1.22% | 267,060 |
| Nov 20, 2025 | 21.72 | 21.98 | 21.26 | 21.28 | 21.28 | -1.94% | 182,160 |
| Nov 19, 2025 | 21.18 | 21.84 | 21.18 | 21.70 | 21.70 | 1.97% | 236,715 |
| Nov 18, 2025 | 21.88 | 21.96 | 21.18 | 21.28 | 21.28 | -3.54% | 318,805 |
| Nov 17, 2025 | 22.52 | 22.66 | 22.06 | 22.06 | 22.06 | -1.52% | 135,839 |
| Nov 14, 2025 | 22.00 | 22.44 | 21.96 | 22.40 | 22.40 | 0.54% | 248,393 |
| Nov 13, 2025 | 22.28 | 22.70 | 22.22 | 22.28 | 22.28 | - | 190,445 |
| Nov 12, 2025 | 21.94 | 22.72 | 21.82 | 22.28 | 22.28 | 1.64% | 188,294 |
| Nov 11, 2025 | 21.96 | 22.10 | 21.84 | 21.92 | 21.92 | -0.27% | 130,136 |
| Nov 10, 2025 | 22.22 | 22.68 | 21.94 | 21.98 | 21.98 | -0.18% | 128,716 |
| Nov 7, 2025 | 22.46 | 22.70 | 22.00 | 22.02 | 22.02 | -1.52% | 236,243 |
| Nov 6, 2025 | 22.86 | 23.14 | 22.36 | 22.36 | 22.36 | -2.36% | 441,865 |
| Nov 5, 2025 | 23.04 | 23.14 | 22.56 | 22.90 | 22.90 | -1.04% | 255,216 |
| Nov 4, 2025 | 23.30 | 23.34 | 22.94 | 23.14 | 23.14 | -0.69% | 261,491 |
| Nov 3, 2025 | 23.62 | 23.80 | 23.10 | 23.30 | 23.30 | -1.94% | 538,036 |
| Oct 31, 2025 | 23.72 | 24.12 | 23.46 | 23.76 | 23.76 | 0.25% | 135,668 |
| Oct 30, 2025 | 23.16 | 23.76 | 23.16 | 23.70 | 23.70 | 2.42% | 217,620 |
| Oct 29, 2025 | 23.94 | 23.94 | 22.80 | 23.14 | 23.14 | -2.03% | 942,292 |
| Oct 28, 2025 | 23.28 | 24.12 | 22.66 | 23.62 | 23.62 | -0.08% | 316,915 |
| Oct 27, 2025 | 24.10 | 24.30 | 23.64 | 23.64 | 23.64 | -1.09% | 182,093 |
| Oct 24, 2025 | 23.70 | 24.22 | 23.70 | 23.90 | 23.90 | 1.27% | 163,058 |
| Oct 23, 2025 | 23.08 | 23.72 | 23.06 | 23.60 | 23.60 | 3.24% | 263,544 |
| Oct 22, 2025 | 23.38 | 23.42 | 22.82 | 22.86 | 22.86 | -2.39% | 481,750 |
| Oct 21, 2025 | 24.56 | 24.56 | 23.22 | 23.42 | 23.42 | -4.25% | 510,485 |
| Oct 20, 2025 | 24.22 | 24.50 | 24.02 | 24.46 | 24.46 | 1.33% | 133,316 |
| Oct 17, 2025 | 24.82 | 24.82 | 23.90 | 24.14 | 24.14 | -2.74% | 253,689 |
| Oct 16, 2025 | 24.00 | 24.90 | 23.94 | 24.82 | 24.82 | 4.02% | 219,701 |
| Oct 15, 2025 | 23.90 | 24.14 | 23.50 | 23.86 | 23.86 | 0.34% | 189,892 |
| Oct 14, 2025 | 23.70 | 24.06 | 23.48 | 23.78 | 23.78 | -0.25% | 159,867 |
| Oct 13, 2025 | 24.00 | 24.58 | 23.72 | 23.84 | 23.84 | -0.33% | 214,833 |
| Oct 10, 2025 | 24.88 | 24.94 | 23.92 | 23.92 | 23.92 | -3.78% | 264,428 |
| Oct 9, 2025 | 25.24 | 25.60 | 24.86 | 24.86 | 24.86 | -1.58% | 190,666 |
| Oct 8, 2025 | 25.00 | 25.80 | 25.00 | 25.26 | 25.26 | -0.24% | 258,919 |
| Oct 7, 2025 | 25.22 | 25.60 | 25.02 | 25.32 | 25.32 | -0.08% | 244,251 |
| Oct 6, 2025 | 26.08 | 26.24 | 25.20 | 25.34 | 25.34 | -2.69% | 328,097 |
| Oct 3, 2025 | 25.80 | 26.42 | 25.80 | 26.04 | 26.04 | 1.48% | 315,495 |
| Oct 2, 2025 | 25.70 | 26.68 | 25.50 | 25.66 | 25.66 | 0.94% | 526,304 |
| Oct 1, 2025 | 25.84 | 26.04 | 25.26 | 25.42 | 25.42 | -1.55% | 258,431 |
| Sep 30, 2025 | 26.00 | 26.68 | 25.80 | 25.82 | 25.82 | -0.62% | 521,700 |
| Sep 29, 2025 | 25.12 | 26.20 | 25.12 | 25.98 | 25.98 | 5.87% | 659,807 |