Verve Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	16.060	18.610	15.820	17.190	17.190	1,157,298
2026-04-30	16.250	16.250	15.900	16.070	16.070	144,816
2026-04-29	16.310	16.490	16.010	16.350	16.350	128,507
2026-04-28	16.360	16.780	16.080	16.300	16.300	325,912
2026-04-27	15.870	16.390	15.410	16.380	16.380	179,603
2026-04-24	16.110	16.210	15.410	15.880	15.880	183,006
2026-04-23	15.990	16.380	15.890	15.960	15.960	184,992
2026-04-22	16.230	16.780	16.010	16.300	16.300	312,408
2026-04-21	16.400	16.610	16.010	16.170	16.170	237,612
2026-04-20	16.770	16.770	16.120	16.300	16.300	310,764
2026-04-17	16.540	17.250	16.420	16.950	16.950	300,517
2026-04-16	16.700	16.990	16.350	16.420	16.420	164,132
2026-04-15	15.890	16.900	15.880	16.500	16.500	345,338
2026-04-14	15.340	15.990	15.340	15.990	15.990	272,445
2026-04-13	15.000	15.490	15.000	15.440	15.440	275,394
2026-04-10	15.010	15.530	15.010	15.150	15.150	166,833
2026-04-09	15.360	15.530	14.960	15.000	15.000	137,367
2026-04-08	15.400	15.900	15.250	15.420	15.420	368,543
2026-04-07	15.060	15.920	14.700	14.740	14.740	244,485
2026-04-02	15.600	15.700	15.030	15.030	15.030	93,242
2026-04-01	16.510	16.510	15.370	15.790	15.790	360,649
2026-03-31	14.590	16.190	14.350	15.840	15.840	324,169
2026-03-30	14.830	14.950	14.190	14.390	14.390	371,038
2026-03-27	14.870	14.990	14.600	14.890	14.890	104,671
2026-03-26	14.860	15.370	14.600	14.960	14.960	154,290
2026-03-25	14.510	15.690	14.510	14.740	14.740	432,674
2026-03-24	14.340	14.800	14.220	14.450	14.450	232,904
2026-03-23	13.680	14.960	13.440	14.440	14.440	288,114
2026-03-20	15.170	15.490	14.160	14.190	14.190	369,575
2026-03-19	15.010	15.340	14.740	15.190	15.190	363,340
2026-03-18	15.370	16.180	15.250	15.340	15.340	377,774
2026-03-17	15.510	15.900	15.020	15.640	15.640	319,406
2026-03-16	15.890	16.010	15.160	15.740	15.740	261,567
2026-03-13	15.990	16.570	15.650	15.870	15.870	298,968
2026-03-12	16.620	16.850	15.370	16.030	16.030	659,129
2026-03-11	17.740	17.800	16.500	16.520	16.520	575,480
2026-03-10	16.570	17.510	16.570	17.160	17.160	399,797
2026-03-09	16.250	16.600	15.400	16.250	16.250	579,666
2026-03-06	16.060	16.550	15.940	16.350	16.350	582,363
2026-03-05	14.910	16.450	14.760	15.800	15.800	1,903,307
2026-03-04	14.860	15.270	14.600	15.050	15.050	636,227
2026-03-03	14.690	15.000	14.050	14.890	14.890	457,717
2026-03-02	14.370	15.070	13.900	14.870	14.870	702,877
2026-02-27	14.710	14.930	14.340	14.930	14.930	315,676
2026-02-26	13.960	14.700	13.570	14.700	14.700	725,960
2026-02-25	13.230	14.080	13.190	13.850	13.850	1,059,436
2026-02-24	12.960	13.580	11.910	12.960	12.960	937,427
2026-02-23	13.500	13.500	12.810	13.090	13.090	758,649
2026-02-20	14.030	14.030	13.300	13.630	13.630	520,565
2026-02-19	13.600	14.670	13.340	13.820	13.820	1,079,137
2026-02-18	13.780	13.900	13.490	13.700	13.700	386,839
2026-02-17	13.850	13.910	13.500	13.700	13.700	378,582
2026-02-16	13.900	14.100	13.750	13.800	13.800	199,645
2026-02-13	13.910	14.170	13.710	13.850	13.850	266,531
2026-02-12	14.070	14.250	13.800	13.800	13.800	266,385
2026-02-11	14.030	14.460	13.740	13.990	13.990	617,542
2026-02-10	13.990	14.300	13.610	13.800	13.800	480,450
2026-02-09	14.410	14.900	13.900	14.080	14.080	345,552
2026-02-06	13.340	14.280	13.190	14.180	14.180	479,359
2026-02-05	14.340	14.340	13.330	13.330	13.330	726,651

← NewerPage 3 of 11 · 610 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.