Verve Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 28.880 | 29.120 | 26.880 | 27.000 | 27.000 | 1,839,863 |
| 2025-08-08 | 29.580 | 29.580 | 28.560 | 28.740 | 28.740 | 898,074 |
| 2025-08-07 | 29.080 | 30.380 | 29.080 | 29.560 | 29.560 | 563,433 |
| 2025-08-06 | 29.700 | 30.080 | 28.920 | 29.260 | 29.260 | 384,833 |
| 2025-08-05 | 30.180 | 30.440 | 29.160 | 29.640 | 29.640 | 536,813 |
| 2025-08-04 | 29.560 | 30.500 | 29.560 | 29.800 | 29.800 | 333,674 |
| 2025-08-01 | 30.000 | 30.180 | 28.920 | 29.540 | 29.540 | 609,601 |
| 2025-07-31 | 29.000 | 31.140 | 28.800 | 30.140 | 30.140 | 928,637 |
| 2025-07-30 | 30.640 | 30.720 | 28.840 | 29.000 | 29.000 | 831,868 |
| 2025-07-29 | 31.080 | 31.720 | 30.420 | 30.640 | 30.640 | 531,019 |
| 2025-07-28 | 31.840 | 32.300 | 30.900 | 30.900 | 30.900 | 520,528 |
| 2025-07-25 | 32.040 | 32.480 | 31.440 | 31.500 | 31.500 | 459,699 |
| 2025-07-24 | 33.380 | 33.760 | 32.080 | 32.120 | 32.120 | 819,930 |
| 2025-07-23 | 34.540 | 34.840 | 33.360 | 33.460 | 33.460 | 866,539 |
| 2025-07-22 | 34.860 | 35.380 | 33.660 | 34.840 | 34.840 | 548,004 |
| 2025-07-21 | 36.760 | 36.760 | 34.660 | 34.840 | 34.840 | 611,901 |
| 2025-07-18 | 36.000 | 37.480 | 35.700 | 36.000 | 36.000 | 890,793 |
| 2025-07-17 | 35.720 | 36.500 | 35.020 | 35.800 | 35.800 | 429,321 |
| 2025-07-16 | 34.400 | 36.420 | 34.180 | 35.560 | 35.560 | 745,253 |
| 2025-07-15 | 34.260 | 35.440 | 34.020 | 34.020 | 34.020 | 368,330 |
| 2025-07-14 | 34.920 | 34.920 | 32.660 | 34.060 | 34.060 | 815,521 |
| 2025-07-11 | 36.500 | 36.900 | 34.720 | 35.080 | 35.080 | 823,277 |
| 2025-07-10 | 35.620 | 36.460 | 34.720 | 36.380 | 36.380 | 797,848 |
| 2025-07-09 | 33.220 | 35.860 | 32.560 | 35.400 | 35.400 | 1,637,517 |
| 2025-07-08 | 31.580 | 33.000 | 30.960 | 32.380 | 32.380 | 834,876 |
| 2025-07-07 | 30.380 | 32.000 | 29.940 | 30.900 | 30.900 | 584,027 |
| 2025-07-04 | 30.640 | 31.000 | 30.080 | 30.080 | 30.080 | 409,360 |
| 2025-07-03 | 29.000 | 31.100 | 28.640 | 30.560 | 30.560 | 733,935 |
| 2025-07-02 | 28.280 | 29.640 | 27.800 | 28.700 | 28.700 | 955,141 |
| 2025-07-01 | 28.100 | 28.200 | 27.600 | 28.000 | 28.000 | 368,292 |
| 2025-06-30 | 28.800 | 28.800 | 28.000 | 28.100 | 28.100 | 348,136 |
| 2025-06-27 | 28.580 | 28.700 | 28.140 | 28.400 | 28.400 | 500,664 |
| 2025-06-26 | 28.260 | 28.460 | 27.900 | 28.000 | 28.000 | 476,684 |
| 2025-06-25 | 28.820 | 29.140 | 27.800 | 28.160 | 28.160 | 571,024 |
| 2025-06-24 | 28.380 | 28.960 | 28.040 | 28.620 | 28.620 | 800,822 |
| 2025-06-23 | 27.740 | 28.760 | 27.520 | 27.900 | 27.900 | 1,028,209 |
| 2025-06-19 | 27.200 | 28.660 | 26.720 | 28.040 | 28.040 | 1,881,195 |
| 2025-06-18 | 28.200 | 28.460 | 27.240 | 27.240 | 27.240 | 4,932,441 |
| 2025-06-17 | 29.560 | 30.360 | 28.900 | 30.080 | 30.080 | 617,526 |
| 2025-06-16 | 30.040 | 30.580 | 29.280 | 29.880 | 29.880 | 598,516 |
| 2025-06-13 | 30.760 | 30.840 | 29.800 | 30.040 | 30.040 | 654,699 |
| 2025-06-12 | 32.120 | 32.120 | 31.100 | 31.100 | 31.100 | 369,907 |
| 2025-06-11 | 33.080 | 33.080 | 31.680 | 31.800 | 31.800 | 534,008 |
| 2025-06-10 | 33.680 | 33.680 | 33.000 | 33.000 | 33.000 | 485,943 |
| 2025-06-09 | 34.500 | 34.500 | 33.000 | 33.540 | 33.540 | 909,153 |
| 2025-06-05 | 33.080 | 33.920 | 33.000 | 33.360 | 33.360 | 865,400 |
| 2025-06-04 | 33.460 | 34.400 | 32.300 | 32.940 | 32.940 | 993,531 |
| 2025-06-03 | 32.400 | 33.720 | 31.240 | 33.100 | 33.100 | 1,255,238 |
| 2025-06-02 | 33.840 | 34.000 | 31.680 | 32.200 | 32.200 | 1,640,647 |
| 2025-05-30 | 34.580 | 34.800 | 32.800 | 34.200 | 34.200 | 1,630,325 |
| 2025-05-28 | 36.280 | 37.000 | 33.340 | 34.240 | 34.240 | 3,279,509 |
| 2025-05-27 | 39.800 | 40.000 | 38.420 | 38.720 | 38.720 | 740,682 |
| 2025-05-26 | 42.940 | 43.300 | 39.280 | 39.800 | 39.800 | 931,260 |
| 2025-05-23 | 44.780 | 45.300 | 41.520 | 42.000 | 42.000 | 976,009 |
| 2025-05-22 | 44.600 | 45.700 | 43.900 | 44.640 | 44.640 | 947,756 |
| 2025-05-21 | 43.020 | 44.600 | 42.700 | 44.600 | 44.600 | 1,116,079 |
| 2025-05-20 | 42.640 | 43.300 | 42.160 | 43.180 | 43.180 | 348,825 |
| 2025-05-19 | 42.680 | 43.540 | 41.500 | 42.440 | 42.440 | 654,567 |
| 2025-05-16 | 42.040 | 43.700 | 42.020 | 43.520 | 43.520 | 912,433 |
| 2025-05-15 | 38.940 | 41.920 | 38.500 | 41.680 | 41.680 | 725,338 |
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.