VNV Global AB VNV
OMXSTO · Sweden · Finance
SEK 18.04-0.32 (-1.74%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 18.36 | 0.00% | SEK 18.36 | SEK 18.52 | SEK 18.36 | 97.38K |
| 2026-09-29 | SEK 18.36 | +0.22% | SEK 18.42 | SEK 18.58 | SEK 18.36 | 150.40K |
| 2026-09-28 | SEK 18.32 | -1.08% | SEK 18.60 | SEK 18.72 | SEK 18.30 | 242.36K |
| 2026-09-25 | SEK 18.52 | +1.09% | SEK 18.30 | SEK 18.84 | SEK 18.30 | 166.60K |
| 2026-09-24 | SEK 18.32 | +0.77% | SEK 18.18 | SEK 18.64 | SEK 18.02 | 182.57K |
| 2026-09-23 | SEK 18.18 | -0.87% | SEK 18.16 | SEK 18.60 | SEK 18.16 | 168.68K |
| 2026-09-22 | SEK 18.34 | -0.76% | SEK 18.48 | SEK 18.60 | SEK 18.22 | 171.68K |
| 2026-09-21 | SEK 18.48 | +0.76% | SEK 18.36 | SEK 18.98 | SEK 18.34 | 233.69K |
| 2026-09-18 | SEK 18.34 | -1.61% | SEK 18.64 | SEK 18.80 | SEK 18.34 | 648.60K |
| 2026-09-17 | SEK 18.64 | -1.17% | SEK 18.90 | SEK 19.14 | SEK 18.50 | 180.88K |
| 2026-09-16 | SEK 18.86 | +2.84% | SEK 18.48 | SEK 19.08 | SEK 18.20 | 278.53K |
| 2026-09-15 | SEK 18.34 | -0.11% | SEK 18.34 | SEK 18.54 | SEK 18.10 | 124.71K |
| 2026-09-14 | SEK 18.36 | -1.71% | SEK 18.68 | SEK 18.68 | SEK 18.28 | 67.55K |
| 2026-09-11 | SEK 18.68 | -0.11% | SEK 18.64 | SEK 18.84 | SEK 18.52 | 38.81K |
| 2026-09-10 | SEK 18.70 | +0.97% | SEK 18.46 | SEK 18.86 | SEK 18.46 | 154.14K |
| 2026-09-09 | SEK 18.52 | -1.17% | SEK 18.74 | SEK 18.92 | SEK 18.44 | 87.78K |
| 2026-09-08 | SEK 18.74 | -0.85% | SEK 18.90 | SEK 19.08 | SEK 18.74 | 121.04K |
| 2026-09-07 | SEK 18.90 | -1.87% | SEK 19.70 | SEK 20.20 | SEK 18.90 | 184.09K |
| 2026-09-04 | SEK 19.26 | -1.53% | SEK 19.56 | SEK 19.70 | SEK 19.26 | 143.11K |
| 2026-09-03 | SEK 19.56 | +2.95% | SEK 19.10 | SEK 19.58 | SEK 19.00 | 222.49K |
| 2026-09-02 | SEK 19.00 | +5.56% | SEK 18.36 | SEK 19.10 | SEK 18.36 | 314.18K |
| 2026-09-01 | SEK 18.00 | -1.53% | SEK 18.30 | SEK 18.30 | SEK 17.82 | 155.13K |
| 2026-08-31 | SEK 18.28 | -2.04% | SEK 18.64 | SEK 18.68 | SEK 18.28 | 103.71K |
| 2026-08-28 | SEK 18.66 | +1.74% | SEK 18.38 | SEK 18.84 | SEK 18.30 | 1.17M |
| 2026-08-27 | SEK 18.34 | +3.15% | SEK 17.68 | SEK 18.74 | SEK 17.54 | 446.54K |
| 2026-08-26 | SEK 17.78 | +0.45% | SEK 17.78 | SEK 17.86 | SEK 17.58 | 133.09K |
| 2026-08-25 | SEK 17.70 | -0.56% | SEK 17.70 | SEK 18.04 | SEK 17.70 | 146.37K |
| 2026-08-24 | SEK 17.80 | -1.11% | SEK 18.00 | SEK 18.12 | SEK 17.72 | 120.16K |
| 2026-08-21 | SEK 18.00 | -0.11% | SEK 18.00 | SEK 18.48 | SEK 17.90 | 78.11K |
| 2026-08-20 | SEK 18.02 | +0.78% | SEK 17.90 | SEK 18.26 | SEK 17.72 | 150.47K |
| 2026-08-19 | SEK 17.88 | +1.02% | SEK 17.56 | SEK 17.90 | SEK 17.38 | 69.43K |
| 2026-08-18 | SEK 17.70 | +0.91% | SEK 17.52 | SEK 17.86 | SEK 17.52 | 71.16K |
| 2026-08-17 | SEK 17.54 | -1.46% | SEK 17.80 | SEK 17.80 | SEK 17.44 | 137.59K |
| 2026-08-14 | SEK 17.80 | -1.22% | SEK 18.00 | SEK 18.18 | SEK 17.74 | 100.31K |
| 2026-08-13 | SEK 18.02 | +0.67% | SEK 17.88 | SEK 18.18 | SEK 17.88 | 50.54K |
| 2026-08-12 | SEK 17.90 | -3.24% | SEK 18.56 | SEK 18.56 | SEK 17.90 | 102.62K |
| 2026-08-11 | SEK 18.50 | +1.87% | SEK 18.16 | SEK 18.54 | SEK 17.96 | 155.39K |
| 2026-08-10 | SEK 18.16 | -1.41% | SEK 18.40 | SEK 18.56 | SEK 18.04 | 72.08K |
| 2026-08-07 | SEK 18.42 | +2.11% | SEK 18.04 | SEK 18.66 | SEK 18.00 | 145.61K |
| 2026-08-06 | SEK 18.04 | +0.11% | SEK 18.00 | SEK 18.30 | SEK 18.00 | 54.24K |
| 2026-08-05 | SEK 18.02 | -3.74% | SEK 18.60 | SEK 18.90 | SEK 18.02 | 114.05K |
| 2026-08-04 | SEK 18.72 | 0.00% | SEK 18.72 | SEK 18.84 | SEK 18.48 | 97.96K |
| 2026-08-03 | SEK 18.72 | +2.63% | SEK 18.24 | SEK 18.72 | SEK 18.08 | 158.49K |
| 2026-07-31 | SEK 18.24 | +0.22% | SEK 18.16 | SEK 18.56 | SEK 18.14 | 59.78K |
| 2026-07-30 | SEK 18.20 | -0.22% | SEK 18.24 | SEK 18.24 | SEK 17.92 | 113.41K |
| 2026-07-29 | SEK 18.24 | -0.44% | SEK 18.12 | SEK 18.58 | SEK 18.12 | 124.18K |
| 2026-07-28 | SEK 18.32 | +0.33% | SEK 18.06 | SEK 18.32 | SEK 17.62 | 231.15K |
| 2026-07-27 | SEK 18.26 | +3.51% | SEK 17.54 | SEK 18.34 | SEK 17.54 | 143.61K |
| 2026-07-24 | SEK 17.64 | -0.90% | SEK 17.78 | SEK 18.08 | SEK 17.38 | 273.16K |
| 2026-07-23 | SEK 17.80 | +7.36% | SEK 17.30 | SEK 17.96 | SEK 17.30 | 338.81K |
| 2026-07-22 | SEK 16.58 | -0.48% | SEK 16.50 | SEK 16.76 | SEK 16.40 | 71.86K |
| 2026-07-21 | SEK 16.66 | +0.85% | SEK 16.56 | SEK 16.74 | SEK 16.36 | 62.71K |
| 2026-07-20 | SEK 16.52 | -0.72% | SEK 16.68 | SEK 16.68 | SEK 16.40 | 89.26K |
| 2026-07-17 | SEK 16.64 | -0.24% | SEK 16.58 | SEK 16.76 | SEK 16.36 | 61.38K |
| 2026-07-16 | SEK 16.68 | +0.36% | SEK 16.58 | SEK 17.12 | SEK 16.42 | 119.31K |
| 2026-07-15 | SEK 16.62 | -0.12% | SEK 16.74 | SEK 16.74 | SEK 16.26 | 81.73K |
| 2026-07-14 | SEK 16.64 | -1.19% | SEK 16.94 | SEK 17.14 | SEK 16.30 | 223.91K |
| 2026-07-13 | SEK 16.84 | +3.31% | SEK 16.16 | SEK 17.00 | SEK 16.10 | 129.62K |
| 2026-07-10 | SEK 16.30 | -0.12% | SEK 16.34 | SEK 16.46 | SEK 16.18 | 84.88K |
| 2026-07-09 | SEK 16.32 | +1.49% | SEK 16.14 | SEK 16.34 | SEK 16.06 | 42.24K |
| 2026-07-08 | SEK 16.08 | -2.19% | SEK 16.42 | SEK 16.42 | SEK 16.00 | 123.76K |
| 2026-07-07 | SEK 16.44 | -0.36% | SEK 16.54 | SEK 16.60 | SEK 16.36 | 94.62K |
| 2026-07-06 | SEK 16.50 | -2.48% | SEK 16.82 | SEK 17.00 | SEK 16.42 | 74.38K |
| 2026-07-03 | SEK 16.92 | +2.67% | SEK 16.48 | SEK 16.94 | SEK 16.48 | 66.95K |
| 2026-07-02 | SEK 16.48 | -0.60% | SEK 16.50 | SEK 16.74 | SEK 16.44 | 59.92K |
| 2026-07-01 | SEK 16.58 | +0.48% | SEK 16.40 | SEK 16.64 | SEK 16.30 | 46.90K |
| 2026-06-30 | SEK 16.50 | +1.48% | SEK 16.24 | SEK 16.52 | SEK 16.16 | 113.99K |
| 2026-06-29 | SEK 16.26 | -0.61% | SEK 16.36 | SEK 16.54 | SEK 16.10 | 100.94K |
| 2026-06-26 | SEK 16.36 | -0.24% | SEK 16.36 | SEK 16.36 | SEK 16.00 | 129.90K |
| 2026-06-25 | SEK 16.40 | -0.73% | SEK 16.52 | SEK 16.68 | SEK 16.36 | 77.49K |
| 2026-06-24 | SEK 16.52 | -0.36% | SEK 16.58 | SEK 16.68 | SEK 16.36 | 98.22K |
| 2026-06-23 | SEK 16.58 | -3.04% | SEK 16.96 | SEK 16.96 | SEK 16.58 | 81.57K |
| 2026-06-22 | SEK 17.10 | +3.26% | SEK 16.52 | SEK 17.10 | SEK 16.52 | 125.31K |
| 2026-06-18 | SEK 16.56 | -1.08% | SEK 16.62 | SEK 16.76 | SEK 16.50 | 237.06K |
| 2026-06-17 | SEK 16.74 | -0.36% | SEK 16.76 | SEK 16.94 | SEK 16.52 | 90.20K |
| 2026-06-16 | SEK 16.80 | -1.87% | SEK 17.16 | SEK 17.20 | SEK 16.80 | 143.65K |
| 2026-06-15 | SEK 17.12 | +1.06% | SEK 16.94 | SEK 17.32 | SEK 16.94 | 53.38K |
| 2026-06-12 | SEK 16.94 | +2.29% | SEK 16.98 | SEK 17.16 | SEK 16.68 | 100.64K |
| 2026-06-11 | SEK 16.56 | -0.12% | SEK 16.68 | SEK 16.74 | SEK 16.42 | 115.37K |
| 2026-06-10 | SEK 16.58 | -1.43% | SEK 16.90 | SEK 16.90 | SEK 16.50 | 162.43K |
| 2026-06-09 | SEK 16.82 | -3.33% | SEK 17.38 | SEK 17.40 | SEK 16.82 | 118.55K |
| 2026-06-08 | SEK 17.40 | -1.92% | SEK 17.74 | SEK 17.74 | SEK 17.30 | 112.98K |
| 2026-06-05 | SEK 17.74 | -1.77% | SEK 17.98 | SEK 18.40 | SEK 17.70 | 125.54K |
| 2026-06-04 | SEK 18.06 | +0.44% | SEK 17.98 | SEK 18.16 | SEK 17.84 | 79.45K |
| 2026-06-03 | SEK 17.98 | -3.02% | SEK 18.50 | SEK 18.50 | SEK 17.98 | 101.23K |
| 2026-06-02 | SEK 18.54 | -0.11% | SEK 18.40 | SEK 19.10 | SEK 18.38 | 107.57K |
| 2026-06-01 | SEK 18.56 | -0.32% | SEK 19.00 | SEK 19.00 | SEK 18.28 | 180.47K |
| 2026-05-29 | SEK 18.62 | +0.54% | SEK 18.48 | SEK 19.36 | SEK 18.36 | 950.98K |
| 2026-05-28 | SEK 18.52 | -0.64% | SEK 18.70 | SEK 18.70 | SEK 18.10 | 401.85K |
| 2026-05-27 | SEK 18.64 | -2.92% | SEK 19.10 | SEK 19.36 | SEK 18.62 | 324.87K |