Verve Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 33.300 | 34.850 | 33.200 | 34.750 | 34.750 | 354,295 |
| 2024-08-21 | 31.000 | 33.000 | 31.000 | 32.950 | 32.950 | 384,941 |
| 2024-08-20 | 31.600 | 31.700 | 31.150 | 31.600 | 31.600 | 110,628 |
| 2024-08-19 | 32.000 | 32.000 | 31.100 | 31.300 | 31.300 | 240,424 |
| 2024-08-16 | 32.000 | 32.400 | 31.600 | 32.000 | 32.000 | 153,517 |
| 2024-08-15 | 31.850 | 32.000 | 30.900 | 32.000 | 32.000 | 285,963 |
| 2024-08-14 | 32.000 | 32.000 | 31.100 | 31.850 | 31.850 | 242,782 |
| 2024-08-13 | 32.000 | 33.000 | 30.900 | 32.000 | 32.000 | 479,416 |
| 2024-08-12 | 30.500 | 31.800 | 29.800 | 31.550 | 31.550 | 896,453 |
| 2024-08-09 | 27.700 | 29.300 | 27.700 | 29.050 | 29.050 | 303,967 |
| 2024-08-08 | 27.650 | 28.100 | 26.650 | 27.600 | 27.600 | 162,045 |
| 2024-08-07 | 26.300 | 28.200 | 26.300 | 27.650 | 27.650 | 328,614 |
| 2024-08-06 | 26.100 | 27.300 | 25.100 | 26.250 | 26.250 | 219,135 |
| 2024-08-05 | 25.000 | 25.850 | 21.500 | 24.800 | 24.800 | 916,570 |
| 2024-08-02 | 30.000 | 30.300 | 28.050 | 28.100 | 28.100 | 291,731 |
| 2024-08-01 | 30.150 | 30.500 | 29.750 | 30.100 | 30.100 | 170,234 |
| 2024-07-31 | 29.900 | 30.450 | 29.550 | 29.950 | 29.950 | 111,711 |
| 2024-07-30 | 30.000 | 30.100 | 29.250 | 29.850 | 29.850 | 87,080 |
| 2024-07-29 | 30.000 | 30.300 | 29.000 | 29.700 | 29.700 | 328,359 |
| 2024-07-26 | 29.400 | 30.100 | 29.100 | 30.100 | 30.100 | 183,418 |
| 2024-07-25 | 30.350 | 30.350 | 28.900 | 29.000 | 29.000 | 356,586 |
| 2024-07-24 | 29.200 | 31.200 | 28.750 | 30.350 | 30.350 | 280,538 |
| 2024-07-23 | 30.900 | 30.900 | 29.550 | 29.950 | 29.950 | 260,203 |
| 2024-07-22 | 30.150 | 31.200 | 29.200 | 30.950 | 30.950 | 357,422 |
| 2024-07-19 | 30.700 | 31.300 | 29.000 | 30.150 | 30.150 | 295,524 |
| 2024-07-18 | 30.750 | 31.000 | 29.450 | 30.700 | 30.700 | 484,566 |
| 2024-07-17 | 29.000 | 31.050 | 28.450 | 30.750 | 30.750 | 597,264 |
| 2024-07-16 | 26.400 | 29.650 | 26.400 | 29.350 | 29.350 | 681,487 |
| 2024-07-15 | 26.050 | 26.450 | 26.000 | 26.200 | 26.200 | 216,277 |
| 2024-07-12 | 26.000 | 26.350 | 25.650 | 26.050 | 26.050 | 230,763 |
| 2024-07-11 | 25.850 | 26.150 | 25.500 | 25.850 | 25.850 | 168,204 |
| 2024-07-10 | 25.900 | 26.150 | 25.250 | 25.850 | 25.850 | 279,458 |
| 2024-07-09 | 25.450 | 26.100 | 25.050 | 25.850 | 25.850 | 435,720 |
| 2024-07-08 | 25.850 | 25.950 | 24.100 | 25.350 | 25.350 | 534,793 |
| 2024-07-05 | 25.350 | 25.900 | 24.900 | 25.850 | 25.850 | 549,577 |
| 2024-07-04 | 25.300 | 25.650 | 25.150 | 25.250 | 25.250 | 415,576 |
| 2024-07-03 | 24.300 | 25.900 | 23.650 | 24.900 | 24.900 | 925,625 |
| 2024-07-02 | 24.100 | 24.300 | 23.450 | 24.300 | 24.300 | 366,273 |
| 2024-07-01 | 23.000 | 24.150 | 22.700 | 23.450 | 23.450 | 619,076 |
| 2024-06-28 | 21.250 | 22.800 | 21.150 | 22.500 | 22.500 | 987,316 |
| 2024-06-27 | 19.900 | 21.450 | 19.780 | 21.250 | 21.250 | 623,074 |
| 2024-06-26 | 19.460 | 20.400 | 19.040 | 19.900 | 19.900 | 440,562 |
| 2024-06-25 | 19.900 | 19.900 | 19.040 | 19.480 | 19.480 | 886,276 |
| 2024-06-24 | 18.540 | 19.860 | 18.220 | 19.760 | 19.760 | 1,176,934 |
| 2024-06-20 | 17.500 | 18.520 | 16.900 | 18.520 | 18.520 | 999,242 |
| 2024-06-19 | 18.000 | 18.860 | 17.260 | 17.640 | 17.640 | 1,447,049 |
| 2024-06-18 | 17.760 | 17.980 | 17.480 | 17.480 | 17.480 | 24,604 |
| 2024-06-17 | 17.700 | 18.000 | 17.540 | 17.760 | 17.760 | 41,430 |
| 2024-06-14 | 17.600 | 17.860 | 17.460 | 17.700 | 17.700 | 119,050 |
| 2024-06-13 | 18.320 | 18.440 | 17.640 | 17.640 | 17.640 | 139,802 |
| 2024-06-12 | 18.220 | 18.620 | 17.920 | 18.320 | 18.320 | 181,053 |
| 2024-06-11 | 18.480 | 19.000 | 17.900 | 18.240 | 18.240 | 320,952 |
| 2024-06-10 | 17.900 | 18.560 | 17.600 | 18.560 | 18.560 | 126,981 |
| 2024-06-07 | 17.960 | 18.500 | 17.900 | 17.960 | 17.960 | 120,140 |
| 2024-06-05 | 18.160 | 18.360 | 17.680 | 17.960 | 17.960 | 175,357 |
| 2024-06-04 | 18.880 | 18.980 | 18.320 | 18.360 | 18.360 | 86,139 |
| 2024-06-03 | 19.180 | 19.180 | 17.920 | 19.000 | 19.000 | 360,202 |
| 2024-05-31 | 19.500 | 19.500 | 18.840 | 19.200 | 19.200 | 111,662 |
| 2024-05-30 | 18.920 | 19.340 | 18.620 | 19.320 | 19.320 | 200,275 |
| 2024-05-29 | 19.420 | 19.680 | 18.860 | 18.940 | 18.940 | 164,918 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.