VNV Global AB VNV
OMXSTO · İsveç · Finans
SEK 18,04-0,32 (-%1,74)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |