Verve Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.390	15.950	15.040	15.350	15.350	134,552
2026-07-27	14.770	15.460	14.770	15.390	15.390	175,506
2026-07-24	14.850	15.340	14.450	14.770	14.770	136,148
2026-07-23	15.180	15.380	14.800	14.800	14.800	44,095
2026-07-22	15.000	15.390	14.800	15.070	15.070	60,762
2026-07-21	15.000	15.190	14.800	14.950	14.950	67,085
2026-07-20	14.980	15.290	14.760	14.960	14.960	73,074
2026-07-17	14.990	15.400	14.900	14.900	14.900	139,682
2026-07-16	15.400	15.450	15.000	15.120	15.120	99,161
2026-07-15	15.440	15.600	15.260	15.580	15.580	98,473
2026-07-14	15.880	16.190	15.350	15.590	15.590	54,718
2026-07-13	15.570	15.940	15.300	15.870	15.870	67,153
2026-07-10	15.010	16.500	15.010	15.560	15.560	167,188
2026-07-09	14.990	15.320	14.890	15.020	15.020	95,827
2026-07-08	15.320	15.500	14.860	15.000	15.000	326,650
2026-07-07	15.570	15.870	15.370	15.370	15.370	186,543
2026-07-06	16.180	16.480	15.510	15.510	15.510	219,183
2026-07-03	15.900	16.390	15.870	16.130	16.130	116,836
2026-07-02	16.010	16.490	16.010	16.140	16.140	78,592
2026-07-01	16.090	16.400	15.800	16.350	16.350	160,774
2026-06-30	15.620	16.720	15.510	15.800	15.800	245,236
2026-06-29	15.910	16.360	15.490	15.490	15.490	235,658
2026-06-26	16.120	16.640	15.450	15.570	15.570	339,234
2026-06-25	16.380	17.410	16.000	16.020	16.020	131,337
2026-06-24	16.910	17.490	16.240	16.340	16.340	346,403
2026-06-23	16.740	16.960	16.310	16.950	16.950	72,466
2026-06-22	16.050	16.970	16.000	16.650	16.650	338,761
2026-06-18	16.050	16.200	15.640	16.000	16.000	231,576
2026-06-17	16.390	16.790	15.850	16.000	16.000	268,628
2026-06-16	17.080	17.200	16.340	16.560	16.560	252,801
2026-06-15	17.110	17.860	16.860	17.190	17.190	416,410
2026-06-12	17.280	17.610	16.690	16.820	16.820	229,037
2026-06-11	17.490	17.590	16.930	17.020	17.020	120,793
2026-06-10	17.580	17.940	17.060	17.500	17.500	587,498
2026-06-09	18.510	18.510	17.580	17.580	17.580	245,192
2026-06-08	19.110	19.110	18.120	18.520	18.520	341,868
2026-06-05	18.650	19.390	18.000	19.110	19.110	602,396
2026-06-04	17.810	18.900	17.140	18.710	18.710	496,181
2026-06-03	18.060	18.210	17.450	17.750	17.750	256,980
2026-06-02	18.230	19.200	18.000	18.050	18.050	557,786
2026-06-01	19.230	19.230	18.140	18.260	18.260	498,402
2026-05-29	18.640	19.500	18.110	19.230	19.230	1,142,713
2026-05-28	17.770	18.650	17.220	18.640	18.640	914,430
2026-05-27	17.000	17.990	15.800	17.730	17.730	1,653,352
2026-05-26	17.110	17.740	16.940	17.300	17.300	692,368
2026-05-25	15.740	17.160	15.740	17.100	17.100	367,701
2026-05-22	16.250	16.690	15.650	15.780	15.780	363,106
2026-05-21	16.010	16.470	15.770	16.210	16.210	298,811
2026-05-20	15.950	16.190	15.520	15.990	15.990	213,125
2026-05-19	15.900	16.120	15.500	15.900	15.900	228,701
2026-05-18	16.140	16.240	15.450	15.920	15.920	386,956
2026-05-15	16.310	16.580	15.880	16.150	16.150	248,882
2026-05-13	16.140	16.390	15.880	16.240	16.240	103,988
2026-05-12	15.960	16.180	15.690	16.110	16.110	231,995
2026-05-11	17.070	17.460	15.900	15.920	15.920	390,956
2026-05-08	16.640	17.290	16.350	17.070	17.070	565,876
2026-05-07	16.260	17.080	16.160	16.720	16.720	264,111
2026-05-06	16.040	16.780	15.680	16.250	16.250	271,232
2026-05-05	17.200	17.570	15.610	16.170	16.170	650,165
2026-05-04	16.060	18.610	15.820	17.190	17.190	1,157,298

← NewerPage 2 of 3 · 128 trading daysOlder →

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.