Nasdaq Stockholm · VNV · stock
VNV Global AB (publ) (VNV) stock price history
Every Nasdaq Stockholm trading session of VNV Global AB (publ) from Jun 29, 2020 to Nov 13, 2026: 1,603 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VNV adjusted close, 2020 to 2026
- SEK 131.99
- All time high, 2021
- SEK 22.70
- 52 week high, SEK 16.00 low
- 1,603
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
VNV key facts
- VNV Global AB (publ) (VNV) closed at SEK 18.20 on Nov 13, 2026 on Nasdaq Stockholm.
- VNV's all time high close is SEK 131.99, set on Nov 12, 2021; its all time low close is SEK 13.66 on Oct 30, 2023.
- VNV's 52 week range is SEK 16.00 to SEK 22.70.
- VNV returned -18.3% over the year to Nov 13, 2026 and -86.2% over five years.
- Since Jun 29, 2020 VNV returned -73%, -18.5% a year compounded.
- VNV's deepest drawdown was -89.7% from Nov 12, 2021 to Oct 30, 2023.
- DataCedar holds 1,603 daily sessions of VNV history from Jun 29, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VNV price chart, 2020 to 2026
VNV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +1.0% |
| 6 months | +3.5% |
| Year to date | -17.0% |
| 1 year | -18.3% |
| 3 years | +18.7% |
| 5 years | -86.2% |
| 10 years | n/a |
| Since Jun 29, 2020 | -72.9% |
| Compound annual growth, 6.4 years | -18.5% |
VNV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 131.99 on Nov 12, 2021
- All time low close
- SEK 13.66 on Oct 30, 2023
- 52 week high
- SEK 22.70 on Nov 13, 2025
- 52 week low
- SEK 16.00 on Jun 26, 2026
- Deepest drawdown
- -89.7% from Nov 12, 2021 to Oct 30, 2023, not yet recovered
- Best single session
- +14.8% on Jul 17, 2025
- Worst single session
- -12.1% on Jun 14, 2022
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +19%
- Worst calendar year
- 2022, -75%
VNV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 29, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 21.94 | SEK 22.34 | SEK 16.00 | SEK 18.20 | -17.0% | 45.4M | 215 |
| 2025 | SEK 18.41 | SEK 26.68 | SEK 13.64 | SEK 21.92 | +19.4% | 53.4M | 249 |
| 2024 | SEK 21.00 | SEK 30.42 | SEK 15.30 | SEK 18.36 | -12.6% | 59.9M | 251 |
| 2023 | SEK 25.90 | SEK 32.73 | SEK 13.29 | SEK 21.00 | -18.5% | 78.8M | 251 |
| 2022 | SEK 104.30 | SEK 107.47 | SEK 20.30 | SEK 25.78 | -75.2% | 135.2M | 253 |
| 2021 | SEK 116.50 | SEK 132.48 | SEK 88.82 | SEK 103.90 | -10.5% | 72.6M | 253 |
| 2020 | SEK 67.94 | SEK 121.07 | SEK 59.33 | SEK 116.11 | n/a | 17.5M | 131 |
VNV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 18.20 | +0.3% |
| October 2026 | SEK 18.14 | -1.2% |
| September 2026 | SEK 18.36 | +0.4% |
| August 2026 | SEK 18.28 | +0.2% |
| July 2026 | SEK 18.24 | +10.5% |
| June 2026 | SEK 16.50 | -11.4% |
| May 2026 | SEK 18.62 | +3.1% |
| April 2026 | SEK 18.06 | -1.3% |
| March 2026 | SEK 18.30 | -5.5% |
| February 2026 | SEK 19.36 | +5.5% |
| January 2026 | SEK 18.35 | -16.3% |
| December 2025 | SEK 21.92 | -1.4% |
About the VNV data
Daily bars. 1,603 sessions from Jun 29, 2020 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AVNV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VNV share price history
