VNV Global Ab (Publ) (0A89) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. VNV Global Ab (Publ)

Date Open High Low Close* Volume
08/09/2021 10,450.00p 10,520.00p 10,430.00p 10,980.00p 10093
07/09/2021 10,680.00p 10,730.00p 10,670.00p 10,980.00p 16393
06/09/2021 10,340.00p 10,720.00p 10,320.00p 10,980.00p 3002
03/09/2021 10,200.00p 10,460.00p 10,200.00p 10,980.00p 13069
02/09/2021 10,150.00p 10,160.00p 10,130.00p 10,980.00p 7565
01/09/2021 10,170.00p 10,180.00p 10,110.00p 10,980.00p 10600
31/08/2021 10,020.00p 10,180.00p 10,020.00p 10,980.00p 1513
27/08/2021 10,000.00p 10,020.00p 10,000.00p 10,980.00p 1310
26/08/2021 10,020.00p 10,020.00p 9,980.00p 10,980.00p 949
25/08/2021 10,200.00p 10,205.00p 10,170.00p 10,980.00p 8311
24/08/2021 10,060.00p 10,290.00p 10,050.00p 10,980.00p 2294
23/08/2021 10,040.00p 10,060.00p 9,930.00p 10,980.00p 11157
20/08/2021 9,805.00p 9,805.00p 9,805.00p 10,980.00p 89795
19/08/2021 9,755.00p 9,995.00p 9,750.00p 10,980.00p 6640
18/08/2021 9,720.00p 9,842.78p 9,842.78p 10,980.00p 0
17/08/2021 9,720.00p 9,800.00p 9,705.00p 10,980.00p 1679
16/08/2021 9,810.00p 9,810.00p 9,795.00p 10,980.00p 33
13/08/2021 10,340.00p 10,340.00p 10,090.00p 10,980.00p 1532
12/08/2021 10,420.00p 10,420.00p 10,390.00p 10,980.00p 374
11/08/2021 10,200.00p 10,250.00p 10,200.00p 10,980.00p 2008
10/08/2021 10,270.00p 10,270.00p 10,060.00p 10,980.00p 2478
09/08/2021 10,280.00p 10,360.00p 10,120.00p 10,980.00p 4123
06/08/2021 10,400.00p 10,420.00p 10,010.00p 10,980.00p 25714
05/08/2021 9,905.00p 10,160.00p 9,905.00p 10,980.00p 9027
04/08/2021 10,010.00p 10,020.00p 9,965.00p 10,980.00p 3742
03/08/2021 10,230.00p 10,230.00p 10,000.00p 10,980.00p 1938
02/08/2021 10,320.00p 10,340.00p 10,260.00p 10,980.00p 2113
30/07/2021 10,570.00p 10,590.00p 10,410.00p 10,980.00p 12623
29/07/2021 10,700.00p 10,700.00p 10,620.00p 10,980.00p 4674
28/07/2021 10,040.00p 10,240.00p 9,700.00p 10,980.00p 15974
27/07/2021 9,925.00p 9,925.00p 9,805.00p 10,980.00p 903
26/07/2021 10,000.00p 10,180.00p 9,985.00p 10,980.00p 641
23/07/2021 9,420.00p 9,420.00p 9,405.00p 10,980.00p 1602
22/07/2021 9,185.00p 9,295.00p 9,185.00p 10,980.00p 698
21/07/2021 10,980.00p 9,095.00p 9,050.00p 10,980.00p 159
19/07/2021 9,295.00p 9,350.00p 9,350.00p 10,980.00p 0
16/07/2021 9,295.00p 9,385.00p 9,200.00p 10,980.00p 3723
15/07/2021 9,325.00p 9,325.00p 9,300.00p 10,980.00p 126
14/07/2021 9,485.00p 9,540.00p 9,485.00p 10,980.00p 803
13/07/2021 9,900.00p 9,930.00p 9,690.00p 10,980.00p 1089
12/07/2021 9,785.00p 9,880.00p 9,753.57p 10,980.00p 948
09/07/2021 9,740.00p 9,740.00p 9,615.00p 10,980.00p 5809
08/07/2021 9,665.00p 9,710.00p 9,645.00p 10,980.00p 3159
07/07/2021 10,060.00p 10,060.00p 9,920.00p 10,980.00p 1267
06/07/2021 9,845.00p 10,040.00p 9,845.00p 10,980.00p 1606
05/07/2021 9,715.00p 9,835.00p 9,715.00p 10,980.00p 893
02/07/2021 9,455.00p 9,705.00p 9,690.00p 10,980.00p 666
01/07/2021 9,455.00p 9,795.00p 9,455.00p 10,980.00p 2954
30/06/2021 9,745.00p 9,745.00p 9,555.00p 10,980.00p 1589
29/06/2021 9,725.00p 9,935.00p 9,713.55p 10,980.00p 15538
28/06/2021 10,980.00p 10,980.00p 9,445.00p 10,980.00p 2307
25/06/2021 9,370.00p 9,394.90p 9,394.90p 10,980.00p 0
24/06/2021 9,370.00p 9,440.00p 9,315.00p 10,980.00p 3658
23/06/2021 9,265.00p 9,265.00p 9,195.00p 10,980.00p 5229
22/06/2021 9,365.00p 9,445.00p 9,315.00p 10,980.00p 8990
21/06/2021 9,070.00p 9,290.00p 9,290.00p 10,980.00p 50
18/06/2021 9,070.00p 9,120.05p 9,045.00p 10,980.00p 2577
17/06/2021 9,405.00p 9,405.00p 9,120.00p 10,980.00p 1969
16/06/2021 9,475.00p 9,475.00p 9,355.00p 10,980.00p 1633
15/06/2021 9,675.00p 9,405.00p 9,405.00p 10,980.00p 900
14/06/2021 9,675.00p 9,675.00p 9,670.00p 10,980.00p 2577
11/06/2021 9,540.00p 9,595.00p 9,490.00p 10,980.00p 8788
10/06/2021 9,330.00p 9,600.00p 9,600.00p 10,980.00p 87
09/06/2021 9,330.00p 9,385.00p 9,315.00p 10,980.00p 18365
08/06/2021 9,815.00p 9,815.00p 9,560.00p 10,980.00p 9605
07/06/2021 9,875.00p 9,875.00p 9,590.00p 10,980.00p 3006
04/06/2021 10,020.00p 10,190.00p 9,895.00p 10,980.00p 26236
03/06/2021 10,020.00p 10,570.00p 9,855.00p 10,980.00p 23753
02/06/2021 10,030.00p 10,080.00p 9,980.00p 10,980.00p 8909
01/06/2021 10,300.00p 10,320.00p 10,060.00p 10,980.00p 17940
28/05/2021 9,915.00p 9,915.00p 9,915.00p 10,980.00p 39
27/05/2021 9,570.00p 9,740.00p 9,565.00p 10,980.00p 1085
26/05/2021 9,515.00p 9,715.00p 9,715.00p 10,980.00p 0
25/05/2021 9,515.00p 9,595.00p 9,595.00p 10,980.00p 116
24/05/2021 9,515.00p 9,565.00p 9,485.00p 10,980.00p 1718
21/05/2021 9,605.00p 9,660.00p 9,600.00p 10,980.00p 8481
20/05/2021 9,495.00p 9,650.00p 9,495.00p 10,980.00p 1904
19/05/2021 9,645.00p 9,645.00p 9,450.00p 10,980.00p 594
18/05/2021 9,695.00p 9,695.00p 9,685.00p 10,980.00p 600
17/05/2021 9,575.00p 9,625.00p 9,530.00p 10,980.00p 1898
14/05/2021 9,585.00p 9,405.00p 9,380.00p 10,980.00p 2844
13/05/2021 9,585.00p 9,364.34p 9,364.34p 10,980.00p 0
12/05/2021 9,585.00p 9,585.00p 9,355.00p 10,980.00p 1377
11/05/2021 9,750.00p 9,750.00p 9,480.00p 10,980.00p 1443
10/05/2021 9,890.00p 9,795.00p 9,795.00p 10,980.00p 986
07/05/2021 9,890.00p 10,130.00p 9,890.00p 10,980.00p 3545
06/05/2021 9,850.00p 9,850.00p 9,765.00p 10,980.00p 1913
05/05/2021 9,940.37p 9,940.37p 9,921.31p 10,980.00p 1271
04/05/2021 10,370.00p 10,370.00p 9,915.00p 10,980.00p 1545
30/04/2021 10,980.00p 10,980.00p 10,410.00p 10,980.00p 836
29/04/2021 10,980.00p 10,980.00p 10,290.00p 10,980.00p 2279
28/04/2021 10,980.00p 10,980.00p 10,590.00p 10,980.00p 652
27/04/2021 10,980.00p 10,980.00p 10,650.00p 10,980.00p 565
26/04/2021 10,980.00p 10,980.00p 10,680.00p 10,980.00p 1774
23/04/2021 10,980.00p 10,980.00p 10,380.00p 10,980.00p 290
22/04/2021 10,980.00p 10,980.00p 10,330.00p 10,980.00p 1402
21/04/2021 10,980.00p 10,980.00p 10,330.00p 10,980.00p 333
20/04/2021 10,980.00p 10,980.00p 10,280.00p 10,980.00p 455
19/04/2021 10,980.00p 10,980.00p 10,550.00p 10,980.00p 1401
16/04/2021 10,980.00p 10,980.00p 10,520.00p 10,980.00p 3053
15/04/2021 10,980.00p 10,980.00p 10,360.00p 10,980.00p 1542
14/04/2021 10,980.00p 10,980.00p 10,380.00p 10,980.00p 1484
13/04/2021 10,980.00p 10,980.00p 10,370.00p 10,980.00p 311
12/04/2021 10,980.00p 10,980.00p 10,300.00p 10,980.00p 4704
09/04/2021 10,980.00p 10,980.00p 10,510.00p 10,980.00p 3739
08/04/2021 10,980.00p 10,980.00p 10,600.00p 10,980.00p 3697
07/04/2021 10,980.00p 10,980.00p 10,600.00p 10,980.00p 2520
06/04/2021 10,980.00p 10,980.00p 10,980.00p 10,980.00p 0
01/04/2021 10,980.00p 10,980.00p 10,980.00p 10,980.00p 0
31/03/2021 10,980.00p 10,980.00p 10,800.00p 10,980.00p 960
30/03/2021 10,980.00p 11,200.00p 10,980.00p 10,980.00p 3327
29/03/2021 10,980.00p 10,980.00p 10,860.00p 10,980.00p 849
26/03/2021 10,980.00p 10,980.00p 10,780.00p 10,980.00p 101
25/03/2021 10,980.00p 10,980.00p 10,980.00p 10,980.00p 0
24/03/2021 10,980.00p 10,980.00p 10,500.00p 10,980.00p 1629
23/03/2021 10,980.00p 10,980.00p 10,680.00p 10,980.00p 2787
22/03/2021 10,980.00p 10,980.00p 10,800.00p 10,980.00p 663
19/03/2021 0.00p 10,980.00p 10,580.00p 10,980.00p 5739
18/03/2021 0.00p 11,040.00p 10,980.00p 10,980.00p 2919

*Close Price adjusted for both dividends and splits