Verve Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.560	14.570	13.400	13.630	13.630	1,080,499
2026-02-02	16.130	16.160	14.080	14.850	14.850	2,496,909
2026-01-30	16.570	16.760	16.240	16.360	16.360	294,079
2026-01-29	17.070	17.070	16.550	16.570	16.570	474,168
2026-01-28	17.390	17.400	16.770	17.140	17.140	896,926
2026-01-27	18.400	18.510	17.100	17.640	17.640	1,192,209
2026-01-26	19.550	21.400	18.280	18.370	18.370	1,844,003
2026-01-23	19.760	19.980	19.500	19.650	19.650	167,050
2026-01-22	20.040	20.260	19.290	19.590	19.590	344,518
2026-01-21	19.690	19.690	18.640	18.800	18.800	389,857
2026-01-20	20.220	20.220	19.630	19.630	19.630	211,636
2026-01-19	19.990	20.440	19.770	20.000	20.000	223,955
2026-01-16	21.700	21.760	20.680	20.940	20.940	322,756
2026-01-15	21.800	22.000	21.600	21.700	21.700	222,227
2026-01-14	20.640	21.880	20.540	21.600	21.600	555,411
2026-01-13	20.100	20.840	19.550	20.680	20.680	367,077
2026-01-12	19.520	20.480	19.310	19.980	19.980	276,126
2026-01-09	19.700	19.700	19.110	19.560	19.560	294,209
2026-01-08	19.360	19.810	19.100	19.660	19.660	249,172
2026-01-07	19.110	20.060	18.880	19.510	19.510	454,983
2026-01-05	19.130	19.700	18.810	18.910	18.910	225,570
2026-01-02	18.800	19.470	18.610	19.120	19.120	326,441
2025-12-30	19.310	19.310	18.740	18.900	18.900	227,061
2025-12-29	18.720	19.360	18.720	19.300	19.300	268,706
2025-12-23	18.940	19.200	18.650	18.730	18.730	275,877
2025-12-22	18.780	19.050	18.410	19.000	19.000	251,193
2025-12-19	18.260	19.000	18.240	18.780	18.780	207,122
2025-12-18	18.080	18.670	18.080	18.590	18.590	205,699
2025-12-17	18.510	18.750	18.190	18.300	18.300	500,995
2025-12-16	18.380	18.870	18.130	18.870	18.870	266,497
2025-12-15	18.980	18.980	18.220	18.390	18.390	286,194
2025-12-12	18.010	19.000	18.010	18.990	18.990	427,502
2025-12-11	18.280	18.450	17.900	18.260	18.260	413,289
2025-12-10	18.470	18.700	18.080	18.490	18.490	270,798
2025-12-09	17.940	18.580	17.600	18.460	18.460	178,986
2025-12-08	18.610	19.190	17.900	17.950	17.950	290,542
2025-12-05	19.040	19.900	18.500	18.600	18.600	340,605
2025-12-04	17.900	19.270	17.800	19.030	19.030	280,324
2025-12-03	18.350	18.490	17.900	18.070	18.070	351,641
2025-12-02	18.110	18.490	17.710	18.240	18.240	240,311
2025-12-01	18.050	18.300	17.750	18.110	18.110	256,467
2025-11-28	18.410	18.500	17.950	18.100	18.100	269,194
2025-11-27	17.760	18.530	17.590	18.350	18.350	478,209
2025-11-26	17.420	18.050	17.400	17.690	17.690	319,557
2025-11-25	17.740	18.270	17.430	17.430	17.430	563,436
2025-11-24	16.800	17.990	16.750	17.990	17.990	713,171
2025-11-21	16.480	16.970	16.160	16.460	16.460	961,831
2025-11-20	17.650	17.950	16.160	16.690	16.690	1,824,518
2025-11-19	17.950	18.250	17.200	17.580	17.580	1,794,545
2025-11-18	18.990	20.160	17.160	17.990	17.990	4,263,233
2025-11-17	22.100	22.640	21.700	21.700	21.700	367,387
2025-11-14	23.100	23.100	21.980	22.060	22.060	348,263
2025-11-13	22.620	23.360	22.360	22.880	22.880	400,619
2025-11-12	21.660	22.780	21.400	22.260	22.260	445,992
2025-11-11	21.440	21.800	21.200	21.660	21.660	318,194
2025-11-10	21.480	21.760	21.280	21.320	21.320	252,329
2025-11-07	21.360	21.880	21.220	21.380	21.380	276,380
2025-11-06	21.480	21.780	21.180	21.240	21.240	437,001
2025-11-05	21.360	21.640	21.020	21.600	21.600	344,974
2025-11-04	21.980	22.480	21.240	21.340	21.340	528,367

← NewerPage 4 of 11 · 609 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.