Stockholm - Delayed Quote SEK

Verve Group SE (VER.ST)

Compare
29.60
-2.00
(-6.33%)
At close: 5:29:42 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 31.60 31.75 28.90 29.60 29.60 1,624,795
Jan 10, 2025 34.35 34.35 31.60 31.60 31.60 669,932
Jan 9, 2025 34.00 34.80 33.00 34.30 34.30 890,048
Jan 8, 2025 34.95 34.95 33.15 33.95 33.95 678,057
Jan 7, 2025 34.35 35.25 33.80 35.15 35.15 549,705
Jan 3, 2025 36.25 36.25 33.85 34.05 34.05 707,886
Jan 2, 2025 35.80 37.30 35.65 36.40 36.40 267,054
Dec 30, 2024 36.40 36.80 35.55 35.75 35.75 328,349
Dec 27, 2024 36.00 37.35 35.80 36.65 36.65 286,480
Dec 23, 2024 37.05 37.05 35.95 36.05 36.05 239,492
Dec 20, 2024 37.15 37.40 35.80 37.20 37.20 371,816
Dec 19, 2024 37.70 38.30 37.10 37.35 37.35 368,678
Dec 18, 2024 41.00 42.05 37.50 37.70 37.70 513,551
Dec 17, 2024 39.80 40.70 39.05 39.05 39.05 200,876
Dec 16, 2024 37.50 40.20 37.35 39.95 39.95 434,207
Dec 13, 2024 38.65 39.50 37.80 37.90 37.90 221,176
Dec 12, 2024 39.10 39.60 38.25 38.55 38.55 249,692
Dec 11, 2024 40.60 40.85 38.80 38.95 38.95 329,192
Dec 10, 2024 41.40 41.60 40.50 40.75 40.75 185,370
Dec 9, 2024 41.90 43.45 41.25 41.35 41.35 379,992
Dec 6, 2024 41.40 42.05 40.50 42.05 42.05 296,052
Dec 5, 2024 42.90 43.05 40.20 41.45 41.45 275,204
Dec 4, 2024 41.45 43.65 41.35 43.05 43.05 318,151
Dec 3, 2024 41.20 42.50 40.40 41.70 41.70 395,025
Dec 2, 2024 38.35 41.50 38.05 40.75 40.75 858,878
Nov 29, 2024 41.35 41.40 38.70 39.80 39.80 1,052,571
Nov 28, 2024 47.40 47.80 40.20 41.00 41.00 1,456,277
Nov 27, 2024 47.00 47.35 46.00 46.10 46.10 486,738
Nov 26, 2024 46.95 47.10 45.70 46.95 46.95 262,582
Nov 25, 2024 46.80 47.70 45.95 46.85 46.85 581,476
Nov 22, 2024 45.55 46.90 45.35 46.85 46.85 347,244
Nov 21, 2024 44.95 46.05 44.85 45.30 45.30 229,648
Nov 20, 2024 44.50 45.65 44.20 45.15 45.15 278,317
Nov 19, 2024 44.80 45.35 42.35 44.35 44.35 453,009
Nov 18, 2024 45.15 45.65 44.15 44.75 44.75 254,867
Nov 15, 2024 46.65 47.05 45.50 45.50 45.50 317,489
Nov 14, 2024 46.50 47.25 45.80 46.50 46.50 293,016
Nov 13, 2024 43.50 46.60 43.35 46.60 46.60 723,787
Nov 12, 2024 44.85 45.20 43.00 43.00 43.00 273,750
Nov 11, 2024 43.80 45.00 43.75 44.75 44.75 232,261
Nov 8, 2024 43.20 45.50 43.20 43.65 43.65 365,584
Nov 7, 2024 42.50 43.30 42.15 43.00 43.00 233,313
Nov 6, 2024 44.00 44.60 42.25 42.25 42.25 334,084
Nov 5, 2024 43.25 44.45 43.10 44.10 44.10 249,187
Nov 4, 2024 44.55 45.50 43.20 43.20 43.20 260,281
Nov 1, 2024 44.10 45.00 43.15 45.00 45.00 184,873
Oct 31, 2024 44.90 45.85 43.20 43.80 43.80 349,576
Oct 30, 2024 43.00 45.20 42.45 45.20 45.20 688,390
Oct 29, 2024 42.00 42.00 40.95 41.70 41.70 290,301
Oct 28, 2024 40.25 42.00 40.20 42.00 42.00 276,647
Oct 25, 2024 38.60 40.50 38.55 40.40 40.40 280,759
Oct 24, 2024 38.25 38.75 37.55 38.50 38.50 147,602
Oct 23, 2024 38.95 39.85 38.25 38.25 38.25 170,284
Oct 22, 2024 40.20 40.35 38.95 38.95 38.95 177,827
Oct 21, 2024 40.55 40.80 39.50 40.20 40.20 553,710
Oct 18, 2024 38.10 40.20 38.10 40.00 40.00 376,289
Oct 17, 2024 36.00 38.10 35.20 38.10 38.10 212,492
Oct 16, 2024 36.70 37.25 35.50 35.50 35.50 207,120
Oct 15, 2024 35.45 37.30 35.45 36.70 36.70 222,677
Oct 14, 2024 35.00 36.35 34.75 35.45 35.45 310,335
Oct 11, 2024 35.35 35.90 34.20 35.00 35.00 390,864
Oct 10, 2024 36.80 37.15 36.00 36.00 36.00 218,668
Oct 9, 2024 36.45 37.30 36.45 36.65 36.65 182,591
Oct 8, 2024 36.95 37.80 36.35 36.35 36.35 268,011
Oct 7, 2024 38.60 38.80 37.15 37.30 37.30 317,317
Oct 4, 2024 38.30 39.55 37.65 38.60 38.60 312,359
Oct 3, 2024 39.65 40.30 38.65 38.95 38.95 151,268
Oct 2, 2024 39.55 39.80 37.10 39.65 39.65 502,681
Oct 1, 2024 40.60 40.95 39.50 39.60 39.60 180,015
Sep 30, 2024 40.50 41.00 39.70 40.60 40.60 351,791
Sep 27, 2024 39.45 40.75 39.10 40.50 40.50 415,015
Sep 26, 2024 39.45 39.65 38.90 39.10 39.10 275,770
Sep 25, 2024 38.20 39.70 38.20 39.40 39.40 534,542
Sep 24, 2024 39.25 39.40 37.60 38.15 38.15 201,326
Sep 23, 2024 39.25 39.55 38.50 39.10 39.10 237,495
Sep 20, 2024 39.70 39.95 38.60 39.25 39.25 132,037
Sep 19, 2024 38.90 40.25 38.35 39.75 39.75 281,762
Sep 18, 2024 38.75 39.10 38.30 39.00 39.00 251,516
Sep 17, 2024 37.35 38.80 37.10 38.70 38.70 219,606
Sep 16, 2024 37.30 37.45 36.00 37.30 37.30 169,250
Sep 13, 2024 37.20 37.35 36.50 37.30 37.30 83,512
Sep 12, 2024 36.50 37.50 35.65 36.70 36.70 136,388
Sep 11, 2024 37.80 38.15 35.55 36.35 36.35 247,993
Sep 10, 2024 37.35 38.60 36.65 37.55 37.55 247,671
Sep 9, 2024 35.30 37.50 34.00 37.35 37.35 365,019
Sep 6, 2024 37.95 37.95 35.70 35.70 35.70 258,515
Sep 5, 2024 36.35 37.50 35.55 37.50 37.50 233,905
Sep 3, 2024 35.25 37.10 35.15 36.90 36.90 407,946
Sep 2, 2024 34.30 35.10 33.90 34.55 34.55 179,877
Aug 30, 2024 33.75 34.75 33.55 34.10 34.10 215,694
Aug 29, 2024 35.50 36.10 33.50 33.65 33.65 464,340
Aug 28, 2024 34.20 34.55 33.25 34.25 34.25 209,519
Aug 27, 2024 34.90 34.90 33.30 33.30 33.30 167,374
Aug 26, 2024 34.50 35.25 34.35 34.35 34.35 219,315
Aug 23, 2024 34.80 35.15 33.90 34.50 34.50 280,942
Aug 22, 2024 33.30 34.85 33.20 34.75 34.75 354,295
Aug 21, 2024 31.00 33.00 31.00 32.95 32.95 384,941
Aug 20, 2024 31.60 31.70 31.15 31.60 31.60 110,628
Aug 19, 2024 32.00 32.00 31.10 31.30 31.30 240,424
Aug 16, 2024 32.00 32.40 31.60 32.00 32.00 153,517
Aug 15, 2024 31.85 32.00 30.90 32.00 32.00 285,963
Aug 14, 2024 32.00 32.00 31.10 31.85 31.85 242,782
Aug 13, 2024 32.00 33.00 30.90 32.00 32.00 479,416
Aug 12, 2024 30.50 31.80 29.80 31.55 31.55 896,453
Aug 9, 2024 27.70 29.30 27.70 29.05 29.05 303,967
Aug 8, 2024 27.65 28.10 26.65 27.60 27.60 162,045
Aug 7, 2024 26.30 28.20 26.30 27.65 27.65 328,614
Aug 6, 2024 26.10 27.30 25.10 26.25 26.25 219,135
Aug 5, 2024 25.00 25.85 21.50 24.80 24.80 916,570
Aug 2, 2024 30.00 30.30 28.05 28.10 28.10 291,731
Aug 1, 2024 30.15 30.50 29.75 30.10 30.10 170,234
Jul 31, 2024 29.90 30.45 29.55 29.95 29.95 111,711
Jul 30, 2024 30.00 30.10 29.25 29.85 29.85 87,080
Jul 29, 2024 30.00 30.30 29.00 29.70 29.70 328,359
Jul 26, 2024 29.40 30.10 29.10 30.10 30.10 183,418
Jul 25, 2024 30.35 30.35 28.90 29.00 29.00 356,586
Jul 24, 2024 29.20 31.20 28.75 30.35 30.35 280,538
Jul 23, 2024 30.90 30.90 29.55 29.95 29.95 260,203
Jul 22, 2024 30.15 31.20 29.20 30.95 30.95 357,422
Jul 19, 2024 30.70 31.30 29.00 30.15 30.15 295,524
Jul 18, 2024 30.75 31.00 29.45 30.70 30.70 484,566
Jul 17, 2024 29.00 31.05 28.45 30.75 30.75 597,264
Jul 16, 2024 26.40 29.65 26.40 29.35 29.35 681,487
Jul 15, 2024 26.05 26.45 26.00 26.20 26.20 216,277
Jul 12, 2024 26.00 26.35 25.65 26.05 26.05 230,763
Jul 11, 2024 25.85 26.15 25.50 25.85 25.85 168,204
Jul 10, 2024 25.90 26.15 25.25 25.85 25.85 279,458
Jul 9, 2024 25.45 26.10 25.05 25.85 25.85 435,720
Jul 8, 2024 25.85 25.95 24.10 25.35 25.35 534,793
Jul 5, 2024 25.35 25.90 24.90 25.85 25.85 549,577
Jul 4, 2024 25.30 25.65 25.15 25.25 25.25 415,576
Jul 3, 2024 24.30 25.90 23.65 24.90 24.90 925,625
Jul 2, 2024 24.10 24.30 23.45 24.30 24.30 366,273
Jul 1, 2024 23.00 24.15 22.70 23.45 23.45 619,076
Jun 28, 2024 21.25 22.80 21.15 22.50 22.50 987,316
Jun 27, 2024 19.90 21.45 19.78 21.25 21.25 623,074
Jun 26, 2024 19.46 20.40 19.04 19.90 19.90 440,562
Jun 25, 2024 19.90 19.90 19.04 19.48 19.48 886,276
Jun 24, 2024 18.54 19.86 18.22 19.76 19.76 1,176,934
Jun 20, 2024 17.50 18.52 16.90 18.52 18.52 999,242
Jun 19, 2024 18.00 18.86 17.26 17.64 17.64 1,447,049
Jun 18, 2024 17.76 17.98 17.48 17.48 17.48 24,604
Jun 17, 2024 17.70 18.00 17.54 17.76 17.76 41,430
Jun 14, 2024 17.60 17.86 17.46 17.70 17.70 119,050
Jun 13, 2024 18.32 18.44 17.64 17.64 17.64 139,802
Jun 12, 2024 18.22 18.62 17.92 18.32 18.32 181,053
Jun 11, 2024 18.48 19.00 17.90 18.24 18.24 320,952
Jun 10, 2024 17.90 18.56 17.60 18.56 18.56 126,981

Related Tickers

FNOX.ST Fortnox AB (publ)
66.88
-3.16%
 
TRUE-B.ST Truecaller AB (publ)
51.75
+1.27%
 
CINT.ST Cint Group AB (publ)
11.12
+1.00%
 
BS81.MU Bentley Systems Inc
45.20
0.00%
 
HS9.F 4GLOBAL plc
0.5050
-2.88%
 
0PL.MU Patriot One Technologies Inc
0.3570
-1.38%
 
RDVWF RadView Software Ltd.
0.0001
-97.67%
 
2NP.SG Spyrosoft SA
98.80
-1.20%
 
9EI.BE Sprinklr Inc
8.05
-0.37%
 
AGGG Antilia Group, Corp.
0.0001
0.00%