Verve Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	22.640	23.120	21.720	21.720	21.720	485,460
2025-10-31	23.640	23.740	22.500	22.600	22.600	507,649
2025-10-30	23.480	23.960	23.240	23.560	23.560	272,402
2025-10-29	24.440	24.680	23.500	23.540	23.540	290,617
2025-10-28	24.980	24.980	24.320	24.440	24.440	330,781
2025-10-27	25.640	26.000	24.940	25.000	25.000	366,244
2025-10-24	25.520	25.860	24.840	25.780	25.780	292,842
2025-10-23	24.800	25.280	24.620	25.200	25.200	213,326
2025-10-22	25.340	25.520	24.600	24.740	24.740	255,693
2025-10-21	24.660	26.020	24.600	25.420	25.420	392,752
2025-10-20	23.520	24.100	23.480	24.100	24.100	171,021
2025-10-17	24.160	24.160	23.200	23.480	23.480	543,967
2025-10-16	24.440	24.600	24.120	24.420	24.420	210,440
2025-10-15	24.680	24.980	24.160	24.160	24.160	274,727
2025-10-14	25.040	25.380	23.820	24.400	24.400	548,559
2025-10-13	25.400	25.620	24.820	25.380	25.380	308,309
2025-10-10	25.460	26.000	25.240	25.460	25.460	173,150
2025-10-09	26.200	26.500	25.440	25.440	25.440	278,654
2025-10-08	25.900	26.600	25.460	26.100	26.100	436,964
2025-10-07	24.860	26.400	24.800	25.740	25.740	606,355
2025-10-06	25.160	25.200	24.140	24.800	24.800	438,524
2025-10-03	25.380	25.400	23.960	24.340	24.340	412,456
2025-10-02	24.020	25.340	23.700	25.220	25.220	519,918
2025-10-01	24.660	24.660	23.980	23.980	23.980	348,548
2025-09-30	24.740	24.900	24.260	24.540	24.540	171,068
2025-09-29	24.320	24.760	24.040	24.740	24.740	267,809
2025-09-26	24.720	25.160	24.200	24.280	24.280	462,007
2025-09-25	25.340	25.340	24.320	24.760	24.760	542,495
2025-09-24	25.440	25.760	24.500	25.460	25.460	276,333
2025-09-23	25.620	26.280	25.320	25.320	25.320	387,274
2025-09-22	26.260	26.300	25.180	25.640	25.640	577,443
2025-09-19	26.060	26.860	25.700	26.000	26.000	882,643
2025-09-18	24.540	26.000	24.500	25.700	25.700	1,061,911
2025-09-17	24.180	24.680	23.120	23.980	23.980	1,513,263
2025-09-16	22.500	23.500	21.940	23.060	23.060	673,928
2025-09-15	21.380	22.920	20.920	22.540	22.540	616,628
2025-09-12	21.200	21.540	20.860	21.380	21.380	332,116
2025-09-11	21.460	21.760	21.060	21.160	21.160	373,848
2025-09-10	21.540	22.000	21.320	21.340	21.340	480,151
2025-09-09	22.260	22.400	21.520	21.520	21.520	455,457
2025-09-08	21.800	22.800	21.800	22.220	22.220	563,314
2025-09-05	21.940	22.180	21.560	21.780	21.780	541,917
2025-09-04	22.660	22.700	21.620	21.920	21.920	855,685
2025-09-03	22.620	23.080	22.540	22.640	22.640	451,417
2025-09-02	23.660	23.720	22.520	22.520	22.520	605,537
2025-09-01	24.180	24.280	23.460	23.720	23.720	508,835
2025-08-29	23.760	24.280	23.440	24.100	24.100	515,141
2025-08-28	24.040	24.320	23.180	23.780	23.780	642,648
2025-08-27	24.760	24.840	23.800	23.800	23.800	637,343
2025-08-26	25.300	25.300	24.580	24.880	24.880	917,047
2025-08-25	24.920	25.780	24.880	25.280	25.280	756,011
2025-08-22	24.520	25.300	23.960	24.880	24.880	1,081,890
2025-08-21	23.660	24.880	23.060	24.400	24.400	1,581,367
2025-08-20	23.900	24.380	22.860	23.660	23.660	1,613,812
2025-08-19	21.580	24.240	21.580	23.600	23.600	2,593,273
2025-08-18	20.060	21.400	19.750	21.160	21.160	2,452,747
2025-08-15	21.180	21.180	19.190	20.200	20.200	9,130,068
2025-08-14	26.840	26.940	25.780	26.360	26.360	1,368,196
2025-08-13	28.100	28.260	26.220	26.840	26.840	1,053,879
2025-08-12	27.020	28.200	27.020	27.920	27.920	702,762

← NewerPage 5 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.