Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

VNV Global AB (publ) (VNV.ST)

Compare
14.74
+0.49
+(3.44%)
At close: 5:29:56 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202514.9015.0814.5414.7414.74124,457
Apr 7, 202513.6415.3013.6414.2514.25601,322
Apr 4, 202515.3016.0014.7515.1515.15638,781
Apr 3, 202516.0016.0015.2415.3615.36294,451
Apr 2, 202516.1516.2815.6116.0316.03225,463
Apr 1, 202517.0317.0916.0016.1516.15303,278
Mar 31, 202517.6417.6416.8016.8916.89257,360
Mar 28, 202517.6417.8617.5017.7417.7488,636
Mar 27, 202517.5418.0017.2217.7917.79122,440
Mar 26, 202518.0418.1017.5617.5617.56112,973
Mar 25, 202518.0618.1117.7518.0218.0261,768
Mar 24, 202517.7018.1417.7018.0818.08122,482
Mar 21, 202518.2618.2617.5717.5717.57687,991
Mar 20, 202518.1218.5018.0018.2518.25118,793
Mar 19, 202518.9619.0217.5018.0018.00370,029
Mar 18, 202518.6219.1518.6218.9518.9584,727
Mar 17, 202518.5418.6618.3018.6618.66167,247
Mar 14, 202518.1918.8018.1618.5418.54161,017
Mar 13, 202519.7719.7718.1018.1018.10154,484
Mar 12, 202517.9918.6417.9818.4618.46183,498
Mar 11, 202518.7019.0517.9617.9817.98340,864
Mar 10, 202519.7419.8418.6518.6518.65322,819
Mar 7, 202520.1220.1219.7019.7419.74190,696
Mar 6, 202520.3420.8619.9820.1220.12185,209
Mar 5, 202520.6821.4220.1220.1420.14190,700
Mar 4, 202522.0222.0220.0620.1820.18362,282
Mar 3, 202521.0022.3821.0022.2022.20373,095
Feb 28, 202520.9020.9020.5620.6220.62117,962
Feb 27, 202520.7621.1820.5220.9020.90192,884
Feb 26, 202521.1221.6020.6220.7620.76180,646
Feb 25, 202521.3822.4220.9620.9620.96147,387
Feb 24, 202521.6421.7221.1821.3421.34102,043
Feb 21, 202521.4022.1021.4021.6821.68100,302
Feb 20, 202521.2421.5821.1821.3621.36103,716
Feb 19, 202521.9422.0021.1621.1621.16132,205
Feb 18, 202522.5022.5021.8222.0022.00128,985
Feb 17, 202521.7822.6421.6622.4822.48143,187
Feb 14, 202521.8022.0621.5221.7821.7896,932
Feb 13, 202521.0821.9221.0821.9021.90105,377
Feb 12, 202520.9021.4820.8021.0821.0892,327
Feb 11, 202521.1621.1620.8420.9020.9074,232
Feb 10, 202520.9221.2420.8021.1621.1672,646
Feb 7, 202521.7621.8420.9020.9020.90217,131
Feb 6, 202520.9621.8620.9621.8621.86169,660
Feb 5, 202521.3621.4020.8021.0421.04137,168
Feb 4, 202521.3421.4821.0621.3621.3677,821
Feb 3, 202521.6021.6020.5621.2221.22219,123
Jan 31, 202522.4022.8421.5422.0822.08309,932
Jan 30, 202521.0022.3419.8022.1422.14376,803
Jan 29, 202520.3021.2220.2021.0221.02313,163
Jan 28, 202519.0519.8818.7319.8219.82155,577
Jan 27, 202518.9719.1118.6419.0519.05151,278
Jan 24, 202518.9019.5718.9019.0519.0566,414
Jan 23, 202518.7419.0318.6518.8218.82251,612
Jan 22, 202519.0419.3518.7218.8118.81192,225
Jan 21, 202518.7419.4018.7419.3919.39141,211
Jan 20, 202518.9518.9718.6018.9318.9384,309
Jan 17, 202518.3019.0218.2519.0019.00130,583
Jan 16, 202518.5818.7418.1318.3718.3782,706
Jan 15, 202517.4518.6317.4518.6318.63116,139
Jan 14, 202517.2617.5817.2617.3717.37177,073
Jan 13, 202517.6017.7717.1117.1717.17162,160
Jan 10, 202518.0618.1017.6817.6817.68129,488
Jan 9, 202518.2018.2017.8618.0018.00114,923
Jan 8, 202518.5918.7118.2018.3518.35121,893
Jan 7, 202518.8219.3018.4818.6018.60152,078
Jan 3, 202518.9419.1118.6918.7118.7184,899
Jan 2, 202518.4119.0018.4118.9318.93108,700
Dec 30, 202418.1418.4017.9918.3618.36134,586
Dec 27, 202417.8018.5017.7318.1918.19189,524
Dec 23, 202417.5017.9417.2617.8017.80115,301
Dec 20, 202417.6217.6417.1517.4417.44560,810
Dec 19, 202418.4118.4117.5417.5517.55222,684
Dec 18, 202418.1518.6818.1118.4118.41512,719
Dec 17, 202418.4518.7118.1218.1518.15188,037
Dec 16, 202419.3919.3918.1718.4218.42460,356
Dec 13, 202419.2019.5019.2019.4019.40185,004
Dec 12, 202419.0019.4218.9719.2819.2897,717
Dec 11, 202418.9419.2218.6019.1119.11114,768
Dec 10, 202419.2119.2218.9218.9418.94108,249
Dec 9, 202419.0719.3719.0719.2419.24131,493
Dec 6, 202418.4419.0718.2119.0719.07124,104
Dec 5, 202418.6318.6518.4018.4718.47541,879
Dec 4, 202418.6419.1718.3718.6518.65177,373
Dec 3, 202418.2118.6618.2118.6518.65197,305
Dec 2, 202418.9219.0418.5318.6518.6594,620
Nov 29, 202419.2619.3018.5618.9818.98624,495
Nov 28, 202419.4519.6519.3719.4319.4382,615
Nov 27, 202419.0719.5019.0319.4319.43166,096
Nov 26, 202419.3019.3118.8819.0919.09149,369
Nov 25, 202418.8719.4318.6819.4319.43243,416
Nov 22, 202418.7819.1718.4018.8718.87115,486
Nov 21, 202418.7518.9518.5018.7918.79151,054
Nov 20, 202418.6319.3318.6318.7618.7691,670
Nov 19, 202419.0019.2318.5619.2019.20129,198
Nov 18, 202418.5118.9018.3818.9018.90193,822
Nov 15, 202418.6718.8118.4518.5918.59144,449
Nov 14, 202418.1418.7517.8518.7318.73168,939
Nov 13, 202418.3718.4017.8018.1118.11209,081
Nov 12, 202419.2619.2618.0518.2318.23273,223
Nov 11, 202418.7719.4718.7719.4719.47205,699
Nov 8, 202419.4019.4118.5918.7518.75241,005
Nov 7, 202418.7719.4518.7619.4519.45243,572
Nov 6, 202419.1319.4818.6418.7718.77229,661
Nov 5, 202419.0219.2618.7419.1119.1184,728
Nov 4, 202418.8519.0618.5919.0219.02160,812
Nov 1, 202418.8118.8518.6218.8518.85112,175
Oct 31, 202419.3019.7118.5318.8118.81394,847
Oct 30, 202419.5019.9019.0819.3319.33261,260
Oct 29, 202420.0020.0018.6019.5019.50872,666
Oct 28, 202419.7520.7419.5720.6820.68229,078
Oct 25, 202419.7720.2219.6419.7719.77203,286
Oct 24, 202419.3720.0019.3719.7719.7756,158
Oct 23, 202419.7519.9019.2519.3719.3789,802
Oct 22, 202419.5019.8219.1519.7419.7489,028
Oct 21, 202419.9420.0819.3419.4219.42106,112
Oct 18, 202419.0720.1219.0719.9419.94122,926
Oct 17, 202419.4919.5618.9219.0719.07139,490
Oct 16, 202419.0019.4818.8319.4819.4896,548
Oct 15, 202419.2019.3018.9819.0319.03108,033
Oct 14, 202419.4819.5619.0519.2019.20142,553
Oct 11, 202418.9819.5218.9819.4619.46152,813
Oct 10, 202419.4619.4618.9818.9818.98134,689
Oct 9, 202419.3019.5319.2719.4619.46190,496
Oct 8, 202419.8719.8819.3019.3319.33122,376
Oct 7, 202420.2420.3219.8719.8719.8777,410
Oct 4, 202419.8120.4419.8120.2420.24111,190
Oct 3, 202420.5020.6019.8719.8719.87103,666
Oct 2, 202420.4820.5220.1420.5020.5096,953
Oct 1, 202420.9821.0820.3220.4820.48150,549
Sep 30, 202420.9621.0020.6620.8620.86105,366
Sep 27, 202420.8021.0020.7020.9620.96106,204
Sep 26, 202420.3821.0820.3820.8020.80171,220
Sep 25, 202420.5020.8620.1820.3820.38136,051
Sep 24, 202421.0421.1420.1420.5020.50124,918
Sep 23, 202420.6621.0620.3021.0421.04201,224
Sep 20, 202421.0821.0820.4020.6620.66207,749
Sep 19, 202420.2421.3820.2421.0821.08138,363
Sep 18, 202420.0220.0819.7319.9119.91137,163
Sep 17, 202419.8420.5419.8020.0820.08164,384
Sep 16, 202420.5020.5019.7819.8519.85187,956
Sep 13, 202420.0020.5819.8020.5820.58154,402
Sep 12, 202420.2220.8619.9820.0020.00150,142
Sep 11, 202420.2220.6420.1620.1820.1881,247
Sep 10, 202420.3821.0420.1420.1420.1479,071
Sep 9, 202420.6020.7620.1620.3820.38118,460
Sep 6, 202421.1221.1220.6020.6020.60172,514
Sep 5, 202420.8021.4420.7221.1221.1288,213
Sep 4, 202420.7621.3820.4821.1821.18166,830
Sep 3, 202421.8421.9821.2621.2821.28200,146
Sep 2, 202422.3822.5021.8021.8821.8893,958
Aug 30, 202422.0222.6222.0222.3822.38175,913
Aug 29, 202422.3022.4022.0222.1422.1491,804
Aug 28, 202422.3422.5422.0822.3222.32127,687
Aug 27, 202422.9422.9422.3422.3422.34106,719
Aug 26, 202422.9023.2222.8222.9422.9474,202
Aug 23, 202422.0823.0022.0022.9022.90121,858
Aug 22, 202421.9222.5021.9022.0822.08165,430
Aug 21, 202421.6021.9621.5021.9021.90190,582
Aug 20, 202422.2022.2021.4221.5021.50132,289
Aug 19, 202421.9022.6621.8822.0622.06146,191
Aug 16, 202422.1622.3621.7621.7621.7694,261
Aug 15, 202421.9622.2021.5622.1222.12170,442
Aug 14, 202422.0422.3821.6621.8421.84101,716
Aug 13, 202422.4022.7421.9222.1022.1077,048
Aug 12, 202422.4822.7622.3022.4022.4077,998
Aug 9, 202422.8023.0022.3222.4422.4499,199
Aug 8, 202422.2822.3821.7022.1822.18185,549
Aug 7, 202422.0622.9822.0622.6222.62152,912
Aug 6, 202422.2022.9821.4221.6421.64244,251
Aug 5, 202422.0022.1420.8221.8021.80407,686
Aug 2, 202423.5623.5622.8022.8222.82179,763
Aug 1, 202424.7624.7623.6023.6623.6680,834
Jul 31, 202424.0824.7424.0824.5024.50152,509
Jul 30, 202424.5824.7223.8624.0224.02286,989
Jul 29, 202424.5625.3024.3024.5824.5887,761
Jul 26, 202424.2624.9624.1224.5624.5689,737
Jul 25, 202424.6024.8024.0224.2824.28162,483
Jul 24, 202424.8625.1624.3024.6224.62171,460
Jul 23, 202424.6824.9224.2024.8624.86257,163
Jul 22, 202423.0024.5223.0024.1824.18332,955
Jul 19, 202424.1024.3422.8022.9022.90458,035
Jul 18, 202425.1225.1223.0224.0224.02944,382
Jul 17, 202427.3227.4226.3826.4626.46225,405
Jul 16, 202427.2027.8027.1827.3027.30181,506
Jul 15, 202427.8028.0627.0227.1827.18222,745
Jul 12, 202427.4827.8227.1427.7827.78209,472
Jul 11, 202426.5627.6826.4427.4827.48195,767
Jul 10, 202426.2427.0026.0226.6226.62122,988
Jul 9, 202426.6427.0226.2426.2426.24183,282
Jul 8, 202426.7226.7426.0426.4226.42148,057
Jul 5, 202426.9027.0826.6026.7226.7276,999
Jul 4, 202427.1627.6826.6826.9026.90149,278
Jul 3, 202426.6427.2426.5027.2427.24144,122
Jul 2, 202427.0627.2426.5626.5626.5698,858
Jul 1, 202426.4027.2226.4027.0027.00289,637
Jun 28, 202426.2626.9025.8426.0826.08166,934
Jun 27, 202426.5426.8426.2426.2626.26162,786
Jun 26, 202427.3027.8026.4226.5426.54160,652
Jun 25, 202427.6828.2827.2027.3027.30215,572
Jun 24, 202426.8827.8826.4827.6827.68402,746
Jun 20, 202425.7226.8225.7226.5426.54486,663
Jun 19, 202426.1026.4425.6225.6425.64170,201
Jun 18, 202426.0826.6225.9226.0626.06343,110
Jun 17, 202425.5626.1825.5626.0426.04330,845
Jun 14, 202426.0226.0224.9425.1625.16232,846
Jun 13, 202427.1427.1425.8025.9025.90152,313
Jun 12, 202426.3227.6426.1227.1827.18409,266
Jun 11, 202427.3827.6426.3226.4226.42168,785
Jun 10, 202427.0027.7626.4027.3627.36208,245
Jun 7, 202428.0028.3227.0027.2227.22196,541
Jun 5, 202428.2828.4427.8828.0028.00130,121
Jun 4, 202428.0428.3227.5228.2828.28292,045
Jun 3, 202427.8428.3027.5828.0428.04129,573
May 31, 202427.9028.0227.1827.8427.84453,080
May 30, 202426.5827.9026.2627.4427.44323,658
May 29, 202427.1027.1226.6826.6826.68222,973
May 28, 202428.0028.1027.0027.1827.18252,577
May 27, 202428.4428.4427.4228.0028.00199,518
May 24, 202427.8628.1827.4228.1428.14229,069
May 23, 202428.8429.3627.8427.8627.86224,046
May 22, 202429.1029.3828.5428.8228.82224,186
May 21, 202429.9629.9629.1429.1429.14135,969
May 20, 202429.4630.4229.1029.8029.80235,391
May 17, 202429.6829.9429.0029.4629.46458,042
May 16, 202429.0030.0828.9429.7829.78353,496
May 15, 202429.7030.3029.1629.1629.16244,564
May 14, 202429.1630.0828.7829.5229.52369,412
May 13, 202429.6629.8628.4029.1629.16345,358
May 10, 202429.4829.8828.2629.6629.66867,090
May 8, 202427.8228.7227.7228.7028.70168,716
May 7, 202427.5428.3427.4227.8227.82132,911
May 6, 202425.8827.4225.5627.4227.42223,067
May 3, 202426.0026.4225.4225.8825.88157,071
May 2, 202426.3827.0425.8025.9025.90149,383
Apr 30, 202426.7226.9226.2026.4426.44110,292
Apr 29, 202426.8627.3026.4626.7226.72204,103
Apr 26, 202427.6628.1026.8027.0027.00273,564
Apr 25, 202427.4827.5626.2026.9426.94346,263
Apr 24, 202425.8027.8625.8027.4827.48783,083
Apr 23, 202423.5225.5223.0025.5225.52555,264
Apr 22, 202423.4824.4623.4023.8223.82177,511
Apr 19, 202423.5023.5022.9223.1223.12157,843
Apr 18, 202422.7823.7222.7823.6823.68219,799
Apr 17, 202423.2823.8622.7422.7422.74167,375
Apr 16, 202424.5224.5222.9423.2823.28329,621
Apr 15, 202424.2425.0623.9224.6824.68213,504
Apr 12, 202424.4025.7024.3824.8424.84320,968
Apr 11, 202423.3624.6023.1624.3824.38335,533
Apr 10, 202424.6024.8223.2423.3623.36264,613
Apr 9, 202423.8625.0023.3024.5424.54311,749
Apr 8, 202423.4024.2023.3423.8023.80422,031

Related Tickers

SVOL-B.ST Svolder AB (publ)
48.80
+1.71%
 
VEFAB.ST VEF AB (publ)
1.5800
+3.54%
 
KINV-B.ST Kinnevik AB
65.62
+4.29%
 
CRED-A.ST Creades AB
67.70
+3.06%
 
GBLBb.XC
 
TRAC-B.ST AB Traction
251.05
+0.44%
 
FLAT-B.ST Flat Capital AB (publ)
16.58
+0.24%
 
BURE.ST Bure Equity AB (publ)
285.40
+2.88%
 
INDU-C.ST AB Industrivärden (publ)
315.80
+0.61%
 
EQT.ST EQT AB (publ)
240.20
+2.69%