Verve Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	40.760	41.000	38.320	39.100	39.100	848,839
2025-05-13	42.520	42.700	40.580	40.740	40.740	651,691
2025-05-12	42.020	43.380	41.460	42.500	42.500	1,009,141
2025-05-09	40.420	41.480	40.220	41.400	41.400	638,657
2025-05-08	40.980	41.520	39.760	40.120	40.120	579,957
2025-05-07	39.060	41.420	38.660	41.000	41.000	1,828,789
2025-05-06	38.520	38.800	37.400	38.800	38.800	262,790
2025-05-05	38.580	39.000	37.960	38.540	38.540	323,937
2025-05-02	37.500	38.960	36.540	38.700	38.700	687,803
2025-04-30	35.760	37.380	35.580	37.360	37.360	516,349
2025-04-29	35.440	35.900	34.840	35.800	35.800	346,129
2025-04-28	35.820	36.760	35.300	35.560	35.560	389,255
2025-04-25	35.360	36.840	35.200	36.000	36.000	567,160
2025-04-24	35.020	35.960	34.420	35.020	35.020	514,340
2025-04-23	35.000	35.640	34.580	34.920	34.920	441,748
2025-04-22	33.140	34.780	31.820	34.280	34.280	421,302
2025-04-17	34.980	34.980	33.220	33.360	33.360	215,336
2025-04-16	32.960	34.960	32.500	34.660	34.660	588,917
2025-04-15	30.960	33.960	30.400	33.280	33.280	951,707
2025-04-14	30.000	30.580	29.520	30.400	30.400	293,361
2025-04-11	29.360	29.960	28.620	29.420	29.420	263,929
2025-04-10	32.480	32.480	29.080	29.200	29.200	834,959
2025-04-09	28.020	28.620	27.120	27.400	27.400	840,622
2025-04-08	29.220	30.200	28.340	29.600	29.600	716,827
2025-04-07	29.160	30.860	26.020	28.600	28.600	1,632,325
2025-04-04	33.150	33.450	30.550	31.000	31.000	738,583
2025-04-03	32.900	34.050	32.700	33.300	33.300	319,436
2025-04-02	34.000	34.450	32.900	34.250	34.250	282,484
2025-04-01	33.100	34.500	33.100	34.150	34.150	316,454
2025-03-31	34.500	34.500	32.700	32.850	32.850	524,047
2025-03-28	35.350	35.500	32.950	34.500	34.500	766,287
2025-03-27	36.150	36.450	35.100	35.750	35.750	159,642
2025-03-26	36.800	37.250	35.850	36.200	36.200	281,382
2025-03-25	37.600	37.600	36.650	36.950	36.950	148,096
2025-03-24	36.550	37.950	36.400	37.600	37.600	246,867
2025-03-21	38.550	38.750	36.850	37.050	37.050	293,593
2025-03-20	37.450	39.400	37.100	38.900	38.900	334,558
2025-03-19	37.000	37.700	36.450	37.500	37.500	163,131
2025-03-18	36.050	36.900	35.950	36.850	36.850	183,305
2025-03-17	36.850	37.200	35.950	36.100	36.100	217,927
2025-03-14	37.700	38.250	36.800	36.850	36.850	245,225
2025-03-13	37.950	38.600	37.250	37.700	37.700	200,909
2025-03-12	37.100	38.500	37.100	37.950	37.950	200,963
2025-03-11	37.350	38.100	36.050	37.200	37.200	377,068
2025-03-10	38.850	39.000	37.300	37.350	37.350	488,614
2025-03-07	38.350	39.950	37.650	38.900	38.900	266,711
2025-03-06	41.000	41.450	38.300	38.600	38.600	489,644
2025-03-05	37.000	39.500	37.000	39.250	39.250	468,796
2025-03-04	39.400	39.500	36.950	36.950	36.950	679,341
2025-03-03	42.700	42.700	36.500	39.100	39.100	2,349,147
2025-02-28	43.500	44.000	42.000	42.450	42.450	633,886
2025-02-27	40.900	44.350	40.500	42.850	42.850	2,428,950
2025-02-26	37.800	38.700	37.400	37.400	37.400	463,535
2025-02-25	37.000	38.250	36.550	37.750	37.750	346,598
2025-02-24	37.400	38.200	36.550	37.150	37.150	367,674
2025-02-21	37.900	38.300	37.100	37.500	37.500	187,860
2025-02-20	37.250	38.700	36.700	38.000	38.000	257,404
2025-02-19	38.800	39.100	37.150	37.150	37.150	189,919
2025-02-18	38.550	39.300	38.050	38.800	38.800	116,645
2025-02-17	38.050	39.000	37.500	38.650	38.650	229,866

← NewerPage 7 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.