Verve Group historical data

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

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
2026-09-18	12.080	12.450	12.000	12.020	12.020	147,446
2026-09-17	11.990	12.270	11.920	12.080	12.080	161,901
2026-09-16	12.140	12.150	11.650	11.970	11.970	122,570
2026-09-15	12.140	12.190	11.580	12.040	12.040	350,807
2026-09-14	11.490	12.350	11.430	12.300	12.300	595,905
2026-09-11	11.850	12.060	11.500	11.500	11.500	382,164
2026-09-10	12.150	12.190	11.950	11.990	11.990	198,106
2026-09-09	12.020	12.250	11.990	12.010	12.010	349,913
2026-09-08	12.300	12.300	12.020	12.090	12.090	178,922
2026-09-07	11.920	12.300	11.780	12.300	12.300	338,012
2026-09-04	12.000	12.100	11.830	11.880	11.880	240,795
2026-09-03	12.230	12.380	11.950	12.010	12.010	289,043
2026-09-02	12.010	12.400	11.930	12.400	12.400	652,666
2026-09-01	12.410	12.440	12.000	12.210	12.210	460,924
2026-08-31	11.600	12.430	11.590	12.300	12.300	840,616
2026-08-28	11.910	12.420	11.610	11.680	11.680	1,028,936
2026-08-27	12.420	12.490	10.600	11.800	11.800	4,014,274
2026-08-26	16.010	16.010	14.280	14.340	14.340	608,576
2026-08-25	15.510	16.180	15.180	16.000	16.000	347,375
2026-08-24	14.760	15.590	14.700	15.450	15.450	184,294
2026-08-21	14.750	15.100	14.700	14.750	14.750	153,670
2026-08-20	14.960	15.050	14.690	14.750	14.750	197,999
2026-08-19	14.700	15.030	14.610	14.790	14.790	86,714
2026-08-18	15.060	15.190	14.670	14.710	14.710	295,712
2026-08-17	15.480	15.700	15.000	15.020	15.020	198,288
2026-08-14	15.050	15.490	15.050	15.480	15.480	120,444
2026-08-13	14.910	15.280	14.900	15.270	15.270	119,095
2026-08-12	14.890	15.080	14.800	14.800	14.800	101,053
2026-08-11	15.010	15.170	14.860	14.960	14.960	116,611
2026-08-10	15.190	15.210	14.900	14.970	14.970	175,666
2026-08-07	15.030	15.380	14.820	15.380	15.380	167,739
2026-08-06	15.010	15.450	14.850	15.050	15.050	149,619
2026-08-05	15.210	15.480	14.930	15.040	15.040	133,838
2026-08-04	14.680	15.350	14.660	15.350	15.350	205,824
2026-08-03	14.670	14.990	14.180	14.690	14.690	345,955
2026-07-31	14.680	15.010	14.650	14.690	14.690	121,333
2026-07-30	15.000	15.190	14.640	14.710	14.710	189,720
2026-07-29	15.310	15.320	14.870	15.000	15.000	117,197

Page 1 of 3 · 128 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.