VNV Global AB (VNV)

VNV
🏛️ 스웨덴 →
25.82
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 26.00 26.68 25.80 25.82 0.5M
2025-09-29 25.12 26.20 25.12 25.98 0.7M
2025-09-26 24.22 25.08 24.20 24.54 0.4M
2025-09-25 24.68 24.86 24.14 24.14 0.4M
2025-09-24 24.92 24.92 24.48 24.72 0.1M
2025-09-23 24.74 25.08 24.28 24.88 0.3M
2025-09-22 24.06 25.14 23.90 24.56 0.3M
2025-09-19 24.30 24.88 23.90 24.08 0.3M
2025-09-18 23.58 24.74 23.58 24.30 1.0M
2025-09-17 23.84 24.24 23.20 23.64 0.3M
2025-09-16 24.72 24.72 23.68 23.68 0.2M
2025-09-15 23.92 24.80 23.82 24.56 0.3M
2025-09-12 23.30 24.88 23.30 24.06 0.6M
2025-09-11 23.42 23.66 23.16 23.20 0.1M
2025-09-10 22.94 23.26 22.82 23.16 0.1M
2025-09-09 23.84 23.86 22.72 22.90 0.3M
2025-09-08 23.16 24.42 23.08 23.98 0.5M
2025-09-05 22.28 23.30 22.28 23.06 0.2M
2025-09-04 22.20 22.50 22.02 22.20 0.1M
2025-09-03 22.16 22.44 21.82 22.08 0.2M
2025-09-02 22.60 22.60 21.84 22.02 0.2M
2025-09-01 22.86 23.44 22.28 22.28 0.3M
2025-08-29 23.04 23.42 22.40 22.50 0.2M
2025-08-28 22.90 23.44 22.44 23.14 0.2M
2025-08-27 22.72 23.18 22.56 22.72 0.1M
2025-08-26 22.60 23.16 22.60 22.84 0.1M
2025-08-25 23.50 23.64 22.88 22.88 0.1M
2025-08-22 23.80 23.80 23.12 23.68 0.2M
2025-08-21 22.84 23.88 22.66 23.82 0.3M
2025-08-20 22.20 22.84 21.90 22.82 0.2M
2025-08-19 22.02 22.28 21.82 22.28 0.2M
2025-08-18 22.86 22.86 22.02 22.02 0.3M
2025-08-15 22.70 23.60 22.52 22.86 1.5M
2025-08-14 19.26 20.20 19.20 20.20 0.1M
2025-08-13 19.95 19.98 19.22 19.22 0.1M
2025-08-12 19.80 20.12 19.62 20.00 0.1M
2025-08-11 20.54 20.54 19.76 19.76 0.1M
2025-08-08 20.10 20.72 20.00 20.24 0.1M
2025-08-07 19.50 20.08 19.44 19.78 0.2M
2025-08-06 19.97 20.14 19.53 19.67 0.1M
2025-08-05 19.16 19.82 19.00 19.79 0.1M
2025-08-04 19.43 19.75 19.13 19.16 0.1M
2025-08-01 19.90 19.90 19.21 19.43 0.1M
2025-07-31 19.84 20.18 19.81 19.90 0.1M
2025-07-30 20.36 20.62 19.73 19.95 0.1M
2025-07-29 20.18 20.18 20.18 20.18 0.3M
2025-07-28 20.92 21.30 20.42 20.42 0.1M
2025-07-25 21.20 21.36 20.82 20.92 0.1M
2025-07-24 21.30 21.56 21.20 21.20 0.1M
2025-07-23 21.16 21.78 20.92 21.30 0.1M
2025-07-22 21.36 21.62 20.66 20.66 0.1M
2025-07-21 21.90 22.00 21.30 21.36 0.1M
2025-07-18 21.42 21.98 20.80 21.90 0.2M
2025-07-17 19.77 21.50 19.77 21.48 0.4M
2025-07-16 18.82 19.11 18.60 18.71 0.1M
2025-07-15 18.64 19.24 18.64 18.83 0.1M
2025-07-14 18.91 18.91 18.50 18.67 0.1M
2025-07-11 19.16 19.19 18.88 19.05 0.0M
2025-07-10 18.87 19.24 18.79 19.14 0.1M
2025-07-09 18.85 18.94 18.45 18.77 0.1M
2025-07-08 18.08 18.90 18.03 18.85 0.2M
2025-07-07 18.72 18.84 17.98 17.98 0.1M
2025-07-04 18.58 19.00 18.07 18.91 0.2M
2025-07-03 17.90 18.69 17.83 18.50 0.2M
2025-07-02 17.50 17.89 17.49 17.79 0.1M
2025-07-01 17.08 17.50 16.93 17.50 0.1M
2025-06-30 17.50 17.66 17.04 17.04 0.1M
2025-06-27 17.72 17.82 17.25 17.40 0.1M
2025-06-26 16.75 17.18 16.59 17.18 0.2M
2025-06-25 16.06 16.70 16.06 16.36 0.1M
2025-06-24 16.16 16.76 15.98 16.02 0.2M
2025-06-23 15.40 15.93 15.40 15.88 0.1M
2025-06-19 15.61 15.87 15.37 15.78 0.2M
2025-06-18 15.74 15.85 15.56 15.81 0.2M
2025-06-17 16.13 16.13 15.71 15.74 0.1M
2025-06-16 16.30 16.46 16.07 16.07 0.4M
2025-06-13 17.79 17.79 16.26 16.53 0.4M
2025-06-12 17.60 17.90 17.20 17.40 0.3M
2025-06-11 16.95 17.80 16.59 17.25 0.3M
2025-06-10 16.54 16.91 16.47 16.79 0.0M
2025-06-09 16.82 16.94 16.52 16.58 0.1M
2025-06-05 16.31 16.89 16.31 16.81 0.1M
2025-06-04 16.33 16.65 16.24 16.38 0.1M
2025-06-03 16.16 16.39 16.04 16.24 0.1M
2025-06-02 16.14 16.26 15.83 16.16 0.1M
2025-05-30 16.09 16.59 16.04 16.31 0.1M
2025-05-28 16.15 16.48 15.95 16.11 3.2M
2025-05-27 16.32 16.55 16.09 16.22 0.1M
2025-05-26 16.23 16.52 16.04 16.43 0.1M
2025-05-23 16.10 16.79 16.03 16.34 0.4M
2025-05-22 16.95 16.95 15.95 16.10 0.2M
2025-05-21 16.98 17.10 15.71 16.84 0.5M
2025-05-20 16.91 17.11 16.87 16.89 0.1M
2025-05-19 16.90 17.15 16.70 16.80 0.1M
2025-05-16 17.00 17.25 16.87 16.98 0.1M
2025-05-15 17.38 17.38 16.92 17.10 0.1M
2025-05-14 17.48 17.65 17.17 17.21 0.1M
2025-05-13 17.73 17.85 17.38 17.47 0.1M
2025-05-12 17.07 18.06 17.07 17.68 0.2M
2025-05-09 16.93 17.18 16.85 16.97 0.0M
2025-05-08 17.46 17.46 16.61 16.96 0.2M
2025-05-07 17.69 17.69 17.33 17.44 0.0M
2025-05-06 17.12 17.65 16.88 17.54 0.1M
2025-05-05 17.55 17.55 16.92 16.98 0.1M
2025-05-02 16.99 17.60 16.87 17.60 0.1M
2025-04-30 16.74 17.16 16.74 17.02 0.1M
2025-04-29 16.95 17.22 16.59 16.64 0.1M
2025-04-28 16.57 17.28 16.57 16.91 0.1M
2025-04-25 16.80 16.97 16.50 16.64 0.1M
2025-04-24 16.49 16.90 15.92 16.83 0.1M
2025-04-23 16.16 16.61 16.10 16.42 0.1M
2025-04-22 16.42 16.68 15.72 16.16 0.1M
2025-04-17 16.38 16.48 15.96 16.16 0.0M
2025-04-16 16.90 16.90 16.19 16.22 0.1M
2025-04-15 16.10 16.78 16.10 16.72 0.1M
2025-04-14 15.31 16.10 15.31 16.10 0.1M
2025-04-11 15.05 15.33 14.51 15.33 0.1M
2025-04-10 15.90 15.91 14.76 14.84 0.2M
2025-04-09 14.40 14.61 14.03 14.21 0.2M
2025-04-08 14.90 15.08 14.54 14.74 0.1M
2025-04-07 13.64 15.30 13.64 14.25 0.6M
2025-04-04 15.30 16.00 14.75 15.15 0.6M
2025-04-03 16.00 16.00 15.24 15.36 0.3M
2025-04-02 16.15 16.28 15.61 16.03 0.2M
2025-04-01 17.03 17.09 16.00 16.15 0.3M
2025-03-31 17.64 17.64 16.80 16.89 0.3M
2025-03-28 17.64 17.86 17.50 17.74 0.1M
2025-03-27 17.54 18.00 17.22 17.79 0.1M
2025-03-26 18.04 18.10 17.56 17.56 0.1M
2025-03-25 18.06 18.11 17.75 18.02 0.1M
2025-03-24 17.70 18.14 17.70 18.08 0.1M
2025-03-21 18.26 18.26 17.57 17.57 0.7M
2025-03-20 18.12 18.50 18.00 18.25 0.1M
2025-03-19 18.96 19.02 17.50 18.00 0.4M
2025-03-18 18.62 19.15 18.62 18.95 0.1M
2025-03-17 18.54 18.66 18.30 18.66 0.2M
2025-03-14 18.19 18.80 18.16 18.54 0.2M
2025-03-13 19.77 19.77 18.10 18.10 0.2M
2025-03-12 17.99 18.64 17.98 18.46 0.2M
2025-03-11 18.70 19.05 17.96 17.98 0.3M
2025-03-10 19.74 19.84 18.65 18.65 0.3M
2025-03-07 20.12 20.12 19.70 19.74 0.2M
2025-03-06 20.34 20.86 19.98 20.12 0.2M
2025-03-05 20.68 21.42 20.12 20.14 0.2M
2025-03-04 22.02 22.02 20.06 20.18 0.4M
2025-03-03 21.00 22.38 21.00 22.20 0.4M
2025-02-28 20.90 20.90 20.56 20.62 0.1M
2025-02-27 20.76 21.18 20.52 20.90 0.2M
2025-02-26 21.12 21.60 20.62 20.76 0.2M
2025-02-25 21.38 22.42 20.96 20.96 0.1M
2025-02-24 21.64 21.72 21.18 21.34 0.1M
2025-02-21 21.40 22.10 21.40 21.68 0.1M
2025-02-20 21.24 21.58 21.18 21.36 0.1M
2025-02-19 21.94 22.00 21.16 21.16 0.1M
2025-02-18 22.50 22.50 21.82 22.00 0.1M
2025-02-17 21.78 22.64 21.66 22.48 0.1M
2025-02-14 21.80 22.06 21.52 21.78 0.1M
2025-02-13 21.08 21.92 21.08 21.90 0.1M
2025-02-12 20.90 21.48 20.80 21.08 0.1M
2025-02-11 21.16 21.16 20.84 20.90 0.1M
2025-02-10 20.92 21.24 20.80 21.16 0.1M
2025-02-07 21.76 21.84 20.90 20.90 0.2M
2025-02-06 20.96 21.86 20.96 21.86 0.2M
2025-02-05 21.36 21.40 20.80 21.04 0.1M
2025-02-04 21.34 21.48 21.06 21.36 0.1M
2025-02-03 21.60 21.60 20.56 21.22 0.2M
2025-01-31 22.40 22.84 21.54 22.08 0.3M
2025-01-30 21.00 22.34 19.80 22.14 0.4M
2025-01-29 20.30 21.22 20.20 21.02 0.3M
2025-01-28 19.05 19.88 18.73 19.82 0.2M
2025-01-27 18.97 19.11 18.64 19.05 0.2M
2025-01-24 18.90 19.57 18.90 19.05 0.1M
2025-01-23 18.74 19.03 18.65 18.82 0.3M
2025-01-22 19.04 19.35 18.72 18.81 0.2M
2025-01-21 18.74 19.40 18.74 19.39 0.1M
2025-01-20 18.95 18.97 18.60 18.93 0.1M
2025-01-17 18.30 19.02 18.25 19.00 0.1M
2025-01-16 18.58 18.74 18.13 18.37 0.1M
2025-01-15 17.45 18.63 17.45 18.63 0.1M
2025-01-14 17.26 17.58 17.26 17.37 0.2M
2025-01-13 17.60 17.77 17.11 17.17 0.2M
2025-01-10 18.06 18.10 17.68 17.68 0.1M
2025-01-09 18.20 18.20 17.86 18.00 0.1M
2025-01-08 18.59 18.71 18.20 18.35 0.1M
2025-01-07 18.82 19.30 18.48 18.60 0.2M
2025-01-03 18.94 19.11 18.69 18.71 0.1M
2025-01-02 18.41 19.00 18.41 18.93 0.1M