UK markets closed

VNV Global AB (publ) (0A89.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
27.00+0.06 (+0.22%)
At close: 06:03PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202427.1627.7226.9427.0027.002,546
25 Apr 202427.3827.4826.2026.9426.9414,329
24 Apr 202426.8827.7025.8027.1627.1625,371
23 Apr 202424.0225.5223.5224.3624.3626,465
22 Apr 202423.8223.9223.4823.9223.924,248
19 Apr 202423.2423.2423.0623.1223.125,845
18 Apr 202423.4223.6822.9522.9522.958,023
17 Apr 202422.7423.0822.7423.0823.082,099
16 Apr 202423.2623.4823.2623.4823.482,909
15 Apr 202424.6824.6824.0624.0624.06626
12 Apr 202425.3025.6024.8424.9124.913,657
11 Apr 202423.5024.3823.5023.6823.683,663
10 Apr 202424.4824.4823.3224.1224.122,880
09 Apr 202424.5424.8423.5724.8424.842,876
08 Apr 202424.0224.0423.6224.0424.042,516
05 Apr 202422.8423.3222.7623.1023.1026,577
04 Apr 202422.6023.1022.2323.1023.103,060
03 Apr 202421.5021.6220.4821.5021.502,424
02 Apr 202420.6820.6820.2420.6720.679,951
28 Mar 202420.1020.3820.1020.3820.3821,510
27 Mar 202420.2620.2620.1420.1420.142,833
26 Mar 202420.5020.6820.3820.6820.687,619
25 Mar 202420.9820.9820.5420.7620.767,410
22 Mar 202420.9821.4020.9820.9820.982,953
21 Mar 202421.3421.3421.1921.3021.3013,332
20 Mar 202421.1821.2621.0821.1221.124,071
19 Mar 202421.4021.5221.3621.5221.524,283
18 Mar 202421.7022.3421.5021.5021.504,146
15 Mar 202422.2822.8222.0622.5222.526,656
14 Mar 202421.7121.7120.7820.7820.7811,607
13 Mar 202421.3021.3021.1021.1021.102,062
12 Mar 202421.4821.7221.4421.7221.722,941
11 Mar 202420.9821.1820.7820.7820.789,321
08 Mar 202421.0021.0020.8420.8620.861,262
07 Mar 202420.8420.8820.8420.8820.881,789
06 Mar 202420.9421.2220.7020.7020.7016,536
05 Mar 202420.5620.7019.9020.0420.044,712
04 Mar 202421.0421.1420.9220.9220.9210,151
01 Mar 202422.7022.7621.6421.6421.643,696
29 Feb 202421.4422.7221.3122.6222.6249,435
28 Feb 202421.3421.6021.3421.5921.5933,619
27 Feb 202421.6421.6421.2221.4021.405,061
26 Feb 202420.8621.1420.4420.5420.546,554
23 Feb 202420.4620.4620.0520.2220.2212,169
22 Feb 202419.7620.0619.3320.0220.023,450
21 Feb 202419.3820.2819.3820.1220.1224,832
20 Feb 202419.0220.2419.0219.8619.8634,085
19 Feb 202419.2920.0218.8719.5719.5749,605
16 Feb 202417.1417.2516.5916.6916.696,644
15 Feb 202417.1917.2916.8117.0617.069,624
14 Feb 202416.8317.1116.5616.5616.562,064
13 Feb 202416.9217.1716.5316.5516.557,755
12 Feb 202416.9017.0416.8516.9716.979,029
09 Feb 202416.7517.0416.7516.7616.7622,299
08 Feb 202417.0517.0916.8616.8616.862,753
07 Feb 202416.8716.8716.7416.8116.811,589
06 Feb 202416.4716.6516.4716.4716.474,059
05 Feb 202417.7717.9017.5617.7117.7112,809
02 Feb 202417.9317.9317.5817.5817.581,301
01 Feb 202417.5017.5016.8816.8816.883,052
31 Jan 202417.8017.8017.6617.6617.667,751
30 Jan 202418.1218.1617.8618.1218.125,653
29 Jan 202416.9217.6416.7217.0017.009,666
26 Jan 202416.7917.3716.7416.7416.7426,819
25 Jan 202416.8316.9416.7016.9416.946,402
24 Jan 202416.9216.9216.3316.7516.7523,479
23 Jan 202416.0517.1815.6515.8415.8425,192
22 Jan 202416.9417.1516.9417.1517.151,522
19 Jan 202417.2617.2616.8516.8516.8514,022
18 Jan 202417.0017.0016.8316.8316.83297
17 Jan 202416.7016.8616.7016.7016.702,946
16 Jan 202417.1217.1216.9616.9616.964,919
15 Jan 202417.3617.3817.0317.0917.0910,782
12 Jan 202418.2218.2218.0618.0618.0623,126
11 Jan 202418.7618.7618.5018.5018.50654
10 Jan 202418.6418.9318.6418.6618.662,806
09 Jan 202418.6918.7518.6918.7518.7510,168
08 Jan 202419.3019.7518.8019.7519.752,051
05 Jan 202419.5219.6419.4619.6419.64945
04 Jan 202419.9320.1419.7019.9519.9510,796
03 Jan 202420.1820.1819.8019.8819.884,842
02 Jan 202420.7421.1620.2421.1621.161,408
29 Dec 202320.9621.0620.8020.8620.863,413
28 Dec 202320.6521.0520.6521.0521.05109,500
27 Dec 202320.5820.6220.2820.4020.406,711
22 Dec 202319.8520.0619.8520.0020.002,016
21 Dec 202319.9720.0819.9719.9819.986,141
20 Dec 202320.4020.7820.3020.3820.387,075
19 Dec 202321.0021.0020.2820.2820.2833,411
18 Dec 202320.2620.3020.1020.2820.282,708
15 Dec 202320.0020.5620.0020.5020.503,095
14 Dec 202320.6221.1019.6620.5820.5836,943
13 Dec 202318.9919.1518.9919.1519.15898
12 Dec 202318.4018.4018.2718.3218.3221,136
11 Dec 202319.0519.0518.9818.9818.984,788
08 Dec 202319.7019.7019.0919.0919.0919,834
07 Dec 202318.9019.5918.7718.7918.797,922
06 Dec 202318.9719.2318.8819.2019.20103,661
05 Dec 202318.7318.7318.3418.4418.444,988
04 Dec 202318.9019.1018.3518.4318.4317,396
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...