Verve Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 39.750 | 40.000 | 38.000 | 38.000 | 38.000 | 129,002 |
| 2025-02-13 | 38.600 | 39.950 | 38.600 | 39.750 | 39.750 | 230,742 |
| 2025-02-12 | 39.300 | 39.550 | 38.250 | 38.500 | 38.500 | 203,399 |
| 2025-02-11 | 39.950 | 40.550 | 39.200 | 39.200 | 39.200 | 167,710 |
| 2025-02-10 | 39.850 | 40.500 | 39.800 | 39.850 | 39.850 | 208,561 |
| 2025-02-07 | 40.000 | 40.150 | 39.050 | 39.800 | 39.800 | 302,362 |
| 2025-02-06 | 39.250 | 40.350 | 39.250 | 40.000 | 40.000 | 319,627 |
| 2025-02-05 | 38.100 | 39.200 | 37.600 | 39.000 | 39.000 | 215,372 |
| 2025-02-04 | 38.000 | 38.850 | 37.700 | 38.400 | 38.400 | 223,692 |
| 2025-02-03 | 36.950 | 38.250 | 36.400 | 38.150 | 38.150 | 290,446 |
| 2025-01-31 | 38.300 | 38.500 | 37.400 | 37.950 | 37.950 | 358,837 |
| 2025-01-30 | 35.150 | 39.000 | 35.000 | 38.800 | 38.800 | 768,069 |
| 2025-01-29 | 34.550 | 36.200 | 34.550 | 34.950 | 34.950 | 537,453 |
| 2025-01-28 | 35.000 | 35.600 | 34.550 | 34.550 | 34.550 | 244,812 |
| 2025-01-27 | 34.500 | 35.200 | 33.500 | 35.100 | 35.100 | 349,241 |
| 2025-01-24 | 35.150 | 36.000 | 34.700 | 34.750 | 34.750 | 253,463 |
| 2025-01-23 | 35.150 | 35.650 | 35.050 | 35.050 | 35.050 | 128,040 |
| 2025-01-22 | 35.700 | 37.200 | 35.450 | 35.450 | 35.450 | 365,281 |
| 2025-01-21 | 34.400 | 35.650 | 34.200 | 35.650 | 35.650 | 337,647 |
| 2025-01-20 | 34.600 | 34.650 | 33.550 | 34.200 | 34.200 | 167,560 |
| 2025-01-17 | 34.100 | 35.350 | 34.100 | 34.400 | 34.400 | 442,876 |
| 2025-01-16 | 33.600 | 34.400 | 33.050 | 33.900 | 33.900 | 331,557 |
| 2025-01-15 | 31.000 | 34.150 | 31.000 | 33.600 | 33.600 | 688,689 |
| 2025-01-14 | 29.950 | 31.600 | 29.950 | 30.900 | 30.900 | 690,684 |
| 2025-01-13 | 31.600 | 31.750 | 28.900 | 29.600 | 29.600 | 1,645,838 |
| 2025-01-10 | 34.350 | 34.350 | 31.600 | 31.600 | 31.600 | 669,932 |
| 2025-01-09 | 34.000 | 34.800 | 33.000 | 34.300 | 34.300 | 890,048 |
| 2025-01-08 | 34.950 | 34.950 | 33.150 | 33.950 | 33.950 | 678,057 |
| 2025-01-07 | 34.350 | 35.250 | 33.800 | 35.150 | 35.150 | 549,705 |
| 2025-01-03 | 36.250 | 36.250 | 33.850 | 34.050 | 34.050 | 707,886 |
| 2025-01-02 | 35.800 | 37.300 | 35.650 | 36.400 | 36.400 | 267,054 |
| 2024-12-30 | 36.400 | 36.800 | 35.550 | 35.750 | 35.750 | 328,349 |
| 2024-12-27 | 36.000 | 37.350 | 35.800 | 36.650 | 36.650 | 286,480 |
| 2024-12-23 | 37.050 | 37.050 | 35.950 | 36.050 | 36.050 | 239,492 |
| 2024-12-20 | 37.150 | 37.400 | 35.800 | 37.200 | 37.200 | 371,816 |
| 2024-12-19 | 37.700 | 38.300 | 37.100 | 37.350 | 37.350 | 368,678 |
| 2024-12-18 | 41.000 | 42.050 | 37.500 | 37.700 | 37.700 | 513,551 |
| 2024-12-17 | 39.800 | 40.700 | 39.050 | 39.050 | 39.050 | 200,876 |
| 2024-12-16 | 37.500 | 40.200 | 37.350 | 39.950 | 39.950 | 434,207 |
| 2024-12-13 | 38.650 | 39.500 | 37.800 | 37.900 | 37.900 | 221,176 |
| 2024-12-12 | 39.100 | 39.600 | 38.250 | 38.550 | 38.550 | 249,692 |
| 2024-12-11 | 40.600 | 40.850 | 38.800 | 38.950 | 38.950 | 329,192 |
| 2024-12-10 | 41.400 | 41.600 | 40.500 | 40.750 | 40.750 | 185,370 |
| 2024-12-09 | 41.900 | 43.450 | 41.250 | 41.350 | 41.350 | 379,992 |
| 2024-12-06 | 41.400 | 42.050 | 40.500 | 42.050 | 42.050 | 296,052 |
| 2024-12-05 | 42.900 | 43.050 | 40.200 | 41.450 | 41.450 | 275,204 |
| 2024-12-04 | 41.450 | 43.650 | 41.350 | 43.050 | 43.050 | 318,151 |
| 2024-12-03 | 41.200 | 42.500 | 40.400 | 41.700 | 41.700 | 395,025 |
| 2024-12-02 | 38.350 | 41.500 | 38.050 | 40.750 | 40.750 | 858,878 |
| 2024-11-29 | 41.350 | 41.400 | 38.700 | 39.800 | 39.800 | 1,052,571 |
| 2024-11-28 | 47.400 | 47.800 | 40.200 | 41.000 | 41.000 | 1,456,277 |
| 2024-11-27 | 47.000 | 47.350 | 46.000 | 46.100 | 46.100 | 486,738 |
| 2024-11-26 | 46.950 | 47.100 | 45.700 | 46.950 | 46.950 | 262,582 |
| 2024-11-25 | 46.800 | 47.700 | 45.950 | 46.850 | 46.850 | 581,476 |
| 2024-11-22 | 45.550 | 46.900 | 45.350 | 46.850 | 46.850 | 347,244 |
| 2024-11-21 | 44.950 | 46.050 | 44.850 | 45.300 | 45.300 | 229,648 |
| 2024-11-20 | 44.500 | 45.650 | 44.200 | 45.150 | 45.150 | 278,317 |
| 2024-11-19 | 44.800 | 45.350 | 42.350 | 44.350 | 44.350 | 453,009 |
| 2024-11-18 | 45.150 | 45.650 | 44.150 | 44.750 | 44.750 | 254,867 |
| 2024-11-15 | 46.650 | 47.050 | 45.500 | 45.500 | 45.500 | 317,489 |
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.