Verve Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.720	11.980	11.700	11.800	11.800	131,297
2026-10-19	11.460	11.940	11.460	11.880	11.880	124,940
2026-10-16	11.360	11.780	11.360	11.640	11.640	140,237
2026-10-15	11.440	11.660	11.300	11.480	11.480	115,789
2026-10-14	11.500	11.840	11.400	11.440	11.440	92,373
2026-10-13	11.520	11.920	11.360	11.700	11.700	103,901
2026-10-12	11.600	11.800	11.520	11.520	11.520	44,317
2026-10-09	11.380	12.080	11.280	11.600	11.600	185,239
2026-10-08	11.520	11.820	11.160	11.380	11.380	204,995
2026-10-07	12.140	12.180	11.380	11.520	11.520	117,346
2026-10-06	11.464	12.198	11.206	12.150	12.150	226,518
2026-10-05	12.000	12.390	11.464	11.464	11.464	145,964
2026-10-02	12.080	12.080	12.080	12.080	12.080	0
2026-10-01	12.170	12.250	11.950	12.080	12.080	94,334
2026-09-30	12.090	12.200	11.980	12.080	12.080	151,149
2026-09-29	11.970	12.230	11.870	12.190	12.190	181,294
2026-09-28	12.200	12.470	11.980	11.980	11.980	186,777
2026-09-25	12.370	12.690	12.130	12.250	12.250	80,221
2026-09-24	12.160	12.500	12.160	12.220	12.220	133,035
2026-09-23	12.200	12.690	12.120	12.310	12.310	108,492
2026-09-22	12.010	12.460	12.010	12.200	12.200	130,047
2026-09-21	12.000	12.310	12.000	12.180	12.180	118,854

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.