Stockholm - Delayed Quote SEK

Verve Group SE (VER.ST)

41.40

+1.28

+(3.19%)

At close: May 9 at 5:29:50 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	40.42	41.48	40.22	41.40	41.40	638,657
May 8, 2025	40.98	41.52	39.76	40.12	40.12	579,957
May 7, 2025	39.06	41.42	38.66	41.00	41.00	1,828,789
May 6, 2025	38.52	38.80	37.40	38.80	38.80	262,790
May 5, 2025	38.58	39.00	37.96	38.54	38.54	323,937
May 2, 2025	37.50	38.96	36.54	38.70	38.70	687,803
Apr 30, 2025	35.76	37.38	35.58	37.36	37.36	516,349
Apr 29, 2025	35.44	35.90	34.84	35.80	35.80	346,129
Apr 28, 2025	35.82	36.76	35.30	35.56	35.56	389,255
Apr 25, 2025	35.36	36.84	35.20	36.00	36.00	567,160
Apr 24, 2025	35.02	35.96	34.42	35.02	35.02	514,340
Apr 23, 2025	35.00	35.64	34.58	34.92	34.92	441,748
Apr 22, 2025	33.14	34.78	31.82	34.28	34.28	421,302
Apr 17, 2025	34.98	34.98	33.22	33.36	33.36	215,336
Apr 16, 2025	32.96	34.96	32.50	34.66	34.66	588,917
Apr 15, 2025	30.96	33.96	30.40	33.28	33.28	951,707
Apr 14, 2025	30.00	30.58	29.52	30.40	30.40	293,361
Apr 11, 2025	29.36	29.96	28.62	29.42	29.42	263,929
Apr 10, 2025	32.48	32.48	29.08	29.20	29.20	834,959
Apr 9, 2025	28.02	28.62	27.12	27.40	27.40	840,622
Apr 8, 2025	29.22	30.20	28.34	29.60	29.60	716,827
Apr 7, 2025	29.16	30.86	26.02	28.60	28.60	1,632,325
Apr 4, 2025	33.15	33.45	30.55	31.00	31.00	738,583
Apr 3, 2025	32.90	34.05	32.70	33.30	33.30	319,436
Apr 2, 2025	34.00	34.45	32.90	34.25	34.25	282,484
Apr 1, 2025	33.10	34.50	33.10	34.15	34.15	316,454
Mar 31, 2025	34.50	34.50	32.70	32.85	32.85	524,047
Mar 28, 2025	35.35	35.50	32.95	34.50	34.50	766,287
Mar 27, 2025	36.15	36.45	35.10	35.75	35.75	159,642
Mar 26, 2025	36.80	37.25	35.85	36.20	36.20	281,382
Mar 25, 2025	37.60	37.60	36.65	36.95	36.95	148,096
Mar 24, 2025	36.55	37.95	36.40	37.60	37.60	246,867
Mar 21, 2025	38.55	38.75	36.85	37.05	37.05	293,593
Mar 20, 2025	37.45	39.40	37.10	38.90	38.90	334,558
Mar 19, 2025	37.00	37.70	36.45	37.50	37.50	163,131
Mar 18, 2025	36.05	36.90	35.95	36.85	36.85	183,305
Mar 17, 2025	36.85	37.20	35.95	36.10	36.10	217,927
Mar 14, 2025	37.70	38.25	36.80	36.85	36.85	245,225
Mar 13, 2025	37.95	38.60	37.25	37.70	37.70	200,909
Mar 12, 2025	37.10	38.50	37.10	37.95	37.95	200,963
Mar 11, 2025	37.35	38.10	36.05	37.20	37.20	377,068
Mar 10, 2025	38.85	39.00	37.30	37.35	37.35	488,614
Mar 7, 2025	38.35	39.95	37.65	38.90	38.90	266,711
Mar 6, 2025	41.00	41.45	38.30	38.60	38.60	489,644
Mar 5, 2025	37.00	39.50	37.00	39.25	39.25	468,796
Mar 4, 2025	39.40	39.50	36.95	36.95	36.95	679,341
Mar 3, 2025	42.70	42.70	36.50	39.10	39.10	2,349,147
Feb 28, 2025	43.50	44.00	42.00	42.45	42.45	633,886
Feb 27, 2025	40.90	44.35	40.50	42.85	42.85	2,428,950
Feb 26, 2025	37.80	38.70	37.40	37.40	37.40	463,535
Feb 25, 2025	37.00	38.25	36.55	37.75	37.75	346,598
Feb 24, 2025	37.40	38.20	36.55	37.15	37.15	367,674
Feb 21, 2025	37.90	38.30	37.10	37.50	37.50	187,860
Feb 20, 2025	37.25	38.70	36.70	38.00	38.00	257,404
Feb 19, 2025	38.80	39.10	37.15	37.15	37.15	189,919
Feb 18, 2025	38.55	39.30	38.05	38.80	38.80	116,645
Feb 17, 2025	38.05	39.00	37.50	38.65	38.65	229,866
Feb 14, 2025	39.75	40.00	38.00	38.00	38.00	129,002
Feb 13, 2025	38.60	39.95	38.60	39.75	39.75	230,742
Feb 12, 2025	39.30	39.55	38.25	38.50	38.50	203,399
Feb 11, 2025	39.95	40.55	39.20	39.20	39.20	167,710
Feb 10, 2025	39.85	40.50	39.80	39.85	39.85	208,561
Feb 7, 2025	40.00	40.15	39.05	39.80	39.80	302,362
Feb 6, 2025	39.25	40.35	39.25	40.00	40.00	319,627
Feb 5, 2025	38.10	39.20	37.60	39.00	39.00	215,372
Feb 4, 2025	38.00	38.85	37.70	38.40	38.40	223,692
Feb 3, 2025	36.95	38.25	36.40	38.15	38.15	290,446
Jan 31, 2025	38.30	38.50	37.40	37.95	37.95	358,837
Jan 30, 2025	35.15	39.00	35.00	38.80	38.80	768,069
Jan 29, 2025	34.55	36.20	34.55	34.95	34.95	537,453
Jan 28, 2025	35.00	35.60	34.55	34.55	34.55	244,812
Jan 27, 2025	34.50	35.20	33.50	35.10	35.10	349,241
Jan 24, 2025	35.15	36.00	34.70	34.75	34.75	253,463
Jan 23, 2025	35.15	35.65	35.05	35.05	35.05	128,040
Jan 22, 2025	35.70	37.20	35.45	35.45	35.45	365,281
Jan 21, 2025	34.40	35.65	34.20	35.65	35.65	337,647
Jan 20, 2025	34.60	34.65	33.55	34.20	34.20	167,560
Jan 17, 2025	34.10	35.35	34.10	34.40	34.40	442,876
Jan 16, 2025	33.60	34.40	33.05	33.90	33.90	331,557
Jan 15, 2025	31.00	34.15	31.00	33.60	33.60	688,689
Jan 14, 2025	29.95	31.60	29.95	30.90	30.90	690,684
Jan 13, 2025	31.60	31.75	28.90	29.60	29.60	1,645,838
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

FNOX.ST Fortnox AB (publ)

86.90

+0.30%

TRUE-B.ST Truecaller AB (publ)

65.95

+0.15%

PEXIP.OL Pexip Holding ASA

48.30

+0.73%

ASE.WA Asseco South Eastern Europe S.A.

63.20

+1.28%

QTCOM.HE Qt Group Oyj

57.10

+0.09%

ACP.WA Asseco Poland S.A.

169.30

+1.01%

DEVP-B.ST DevPort AB (publ)

22.00

+3.29%

FPIP.ST Formpipe Software AB (publ)

27.60

-0.72%

CSH.F CENIT Aktiengesellschaft

8.08

-2.65%

UPSALE.ST Upsales Technology AB (publ)

29.50

-2.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Verve Group SE (VER.ST)

Related Tickers