Verve Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 46.500 | 47.250 | 45.800 | 46.500 | 46.500 | 293,016 |
| 2024-11-13 | 43.500 | 46.600 | 43.350 | 46.600 | 46.600 | 723,787 |
| 2024-11-12 | 44.850 | 45.200 | 43.000 | 43.000 | 43.000 | 273,750 |
| 2024-11-11 | 43.800 | 45.000 | 43.750 | 44.750 | 44.750 | 232,261 |
| 2024-11-08 | 43.200 | 45.500 | 43.200 | 43.650 | 43.650 | 365,584 |
| 2024-11-07 | 42.500 | 43.300 | 42.150 | 43.000 | 43.000 | 233,313 |
| 2024-11-06 | 44.000 | 44.600 | 42.250 | 42.250 | 42.250 | 334,084 |
| 2024-11-05 | 43.250 | 44.450 | 43.100 | 44.100 | 44.100 | 249,187 |
| 2024-11-04 | 44.550 | 45.500 | 43.200 | 43.200 | 43.200 | 260,281 |
| 2024-11-01 | 44.100 | 45.000 | 43.150 | 45.000 | 45.000 | 184,873 |
| 2024-10-31 | 44.900 | 45.850 | 43.200 | 43.800 | 43.800 | 349,576 |
| 2024-10-30 | 43.000 | 45.200 | 42.450 | 45.200 | 45.200 | 688,390 |
| 2024-10-29 | 42.000 | 42.000 | 40.950 | 41.700 | 41.700 | 290,301 |
| 2024-10-28 | 40.250 | 42.000 | 40.200 | 42.000 | 42.000 | 276,647 |
| 2024-10-25 | 38.600 | 40.500 | 38.550 | 40.400 | 40.400 | 280,759 |
| 2024-10-24 | 38.250 | 38.750 | 37.550 | 38.500 | 38.500 | 147,602 |
| 2024-10-23 | 38.950 | 39.850 | 38.250 | 38.250 | 38.250 | 170,284 |
| 2024-10-22 | 40.200 | 40.350 | 38.950 | 38.950 | 38.950 | 177,827 |
| 2024-10-21 | 40.550 | 40.800 | 39.500 | 40.200 | 40.200 | 553,710 |
| 2024-10-18 | 38.100 | 40.200 | 38.100 | 40.000 | 40.000 | 376,289 |
| 2024-10-17 | 36.000 | 38.100 | 35.200 | 38.100 | 38.100 | 212,492 |
| 2024-10-16 | 36.700 | 37.250 | 35.500 | 35.500 | 35.500 | 207,120 |
| 2024-10-15 | 35.450 | 37.300 | 35.450 | 36.700 | 36.700 | 222,677 |
| 2024-10-14 | 35.000 | 36.350 | 34.750 | 35.450 | 35.450 | 310,335 |
| 2024-10-11 | 35.350 | 35.900 | 34.200 | 35.000 | 35.000 | 390,864 |
| 2024-10-10 | 36.800 | 37.150 | 36.000 | 36.000 | 36.000 | 218,668 |
| 2024-10-09 | 36.450 | 37.300 | 36.450 | 36.650 | 36.650 | 182,591 |
| 2024-10-08 | 36.950 | 37.800 | 36.350 | 36.350 | 36.350 | 268,011 |
| 2024-10-07 | 38.600 | 38.800 | 37.150 | 37.300 | 37.300 | 317,317 |
| 2024-10-04 | 38.300 | 39.550 | 37.650 | 38.600 | 38.600 | 312,359 |
| 2024-10-03 | 39.650 | 40.300 | 38.650 | 38.950 | 38.950 | 151,268 |
| 2024-10-02 | 39.550 | 39.800 | 37.100 | 39.650 | 39.650 | 502,681 |
| 2024-10-01 | 40.600 | 40.950 | 39.500 | 39.600 | 39.600 | 180,015 |
| 2024-09-30 | 40.500 | 41.000 | 39.700 | 40.600 | 40.600 | 351,791 |
| 2024-09-27 | 39.450 | 40.750 | 39.100 | 40.500 | 40.500 | 415,015 |
| 2024-09-26 | 39.450 | 39.650 | 38.900 | 39.100 | 39.100 | 275,770 |
| 2024-09-25 | 38.200 | 39.700 | 38.200 | 39.400 | 39.400 | 534,542 |
| 2024-09-24 | 39.250 | 39.400 | 37.600 | 38.150 | 38.150 | 201,326 |
| 2024-09-23 | 39.250 | 39.550 | 38.500 | 39.100 | 39.100 | 237,495 |
| 2024-09-20 | 39.700 | 39.950 | 38.600 | 39.250 | 39.250 | 132,037 |
| 2024-09-19 | 38.900 | 40.250 | 38.350 | 39.750 | 39.750 | 281,762 |
| 2024-09-18 | 38.750 | 39.100 | 38.300 | 39.000 | 39.000 | 251,516 |
| 2024-09-17 | 37.350 | 38.800 | 37.100 | 38.700 | 38.700 | 219,606 |
| 2024-09-16 | 37.300 | 37.450 | 36.000 | 37.300 | 37.300 | 169,250 |
| 2024-09-13 | 37.200 | 37.350 | 36.500 | 37.300 | 37.300 | 83,512 |
| 2024-09-12 | 36.500 | 37.500 | 35.650 | 36.700 | 36.700 | 136,388 |
| 2024-09-11 | 37.800 | 38.150 | 35.550 | 36.350 | 36.350 | 247,993 |
| 2024-09-10 | 37.350 | 38.600 | 36.650 | 37.550 | 37.550 | 247,671 |
| 2024-09-09 | 35.300 | 37.500 | 34.000 | 37.350 | 37.350 | 365,019 |
| 2024-09-06 | 37.950 | 37.950 | 35.700 | 35.700 | 35.700 | 258,515 |
| 2024-09-05 | 36.350 | 37.500 | 35.550 | 37.500 | 37.500 | 233,905 |
| 2024-09-04 | 36.450 | 37.000 | 35.900 | 36.300 | 36.300 | 263,240 |
| 2024-09-03 | 35.250 | 37.100 | 35.150 | 36.900 | 36.900 | 407,946 |
| 2024-09-02 | 34.300 | 35.100 | 33.900 | 34.550 | 34.550 | 179,877 |
| 2024-08-30 | 33.750 | 34.750 | 33.550 | 34.100 | 34.100 | 215,694 |
| 2024-08-29 | 35.500 | 36.100 | 33.500 | 33.650 | 33.650 | 464,340 |
| 2024-08-28 | 34.200 | 34.550 | 33.250 | 34.250 | 34.250 | 209,519 |
| 2024-08-27 | 34.900 | 34.900 | 33.300 | 33.300 | 33.300 | 167,374 |
| 2024-08-26 | 34.500 | 35.250 | 34.350 | 34.350 | 34.350 | 219,315 |
| 2024-08-23 | 34.800 | 35.150 | 33.900 | 34.500 | 34.500 | 280,942 |
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.