Verve Group Media SE (STO:VER)
Sweden · Delayed Price · Currency is SEK 11.64
+0.16 (1.39%)
Oct 16, 2026, 5:29 PM CET
STO:VER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.36 | 11.78 | 11.36 | 11.64 | 11.64 | 1.39% | 140,237 |
| Oct 15, 2026 | 11.44 | 11.66 | 11.30 | 11.48 | 11.48 | 0.35% | 116,019 |
| Oct 14, 2026 | 11.50 | 11.84 | 11.40 | 11.44 | 11.44 | -2.22% | 92,373 |
| Oct 13, 2026 | 11.52 | 11.92 | 11.36 | 11.70 | 11.70 | 1.56% | 103,901 |
| Oct 12, 2026 | 11.60 | 11.80 | 11.52 | 11.52 | 11.52 | -0.69% | 44,317 |
| Oct 9, 2026 | 11.38 | 12.08 | 11.28 | 11.60 | 11.60 | 1.93% | 185,239 |
| Oct 8, 2026 | 11.52 | 11.82 | 11.16 | 11.38 | 11.38 | -1.22% | 204,995 |
| Oct 7, 2026 | 12.14 | 12.18 | 11.38 | 11.52 | 11.52 | -5.19% | 117,346 |
| Oct 6, 2026 | 11.46 | 12.20 | 11.21 | 12.15 | 12.15 | 5.98% | 224,203 |
| Oct 5, 2026 | 12.00 | 12.39 | 11.46 | 11.46 | 11.46 | -5.10% | 145,964 |
| Oct 1, 2026 | 12.17 | 12.25 | 11.95 | 12.08 | 12.08 | - | 94,334 |
| Sep 30, 2026 | 12.09 | 12.20 | 11.98 | 12.08 | 12.08 | -0.90% | 151,149 |
| Sep 29, 2026 | 11.97 | 12.23 | 11.87 | 12.19 | 12.19 | 1.75% | 181,294 |
| Sep 28, 2026 | 12.20 | 12.47 | 11.98 | 11.98 | 11.98 | -2.20% | 186,777 |
| Sep 25, 2026 | 12.37 | 12.69 | 12.13 | 12.25 | 12.25 | 0.25% | 80,221 |
| Sep 24, 2026 | 12.16 | 12.50 | 12.16 | 12.22 | 12.22 | -0.73% | 132,900 |
| Sep 23, 2026 | 12.20 | 12.69 | 12.12 | 12.31 | 12.31 | 0.90% | 108,492 |
| Sep 22, 2026 | 12.01 | 12.46 | 12.01 | 12.20 | 12.20 | 0.16% | 127,745 |
| Sep 21, 2026 | 12.00 | 12.31 | 12.00 | 12.18 | 12.18 | 1.33% | 118,854 |
| Sep 18, 2026 | 12.08 | 12.45 | 12.00 | 12.02 | 12.02 | -0.50% | 147,446 |
| Sep 17, 2026 | 11.99 | 12.27 | 11.92 | 12.08 | 12.08 | 0.92% | 161,901 |
| Sep 16, 2026 | 12.14 | 12.15 | 11.65 | 11.97 | 11.97 | -0.58% | 121,122 |
| Sep 15, 2026 | 12.14 | 12.19 | 11.58 | 12.04 | 12.04 | -2.11% | 354,292 |
| Sep 14, 2026 | 11.49 | 12.35 | 11.43 | 12.30 | 12.30 | 6.96% | 596,826 |
| Sep 11, 2026 | 11.85 | 12.06 | 11.50 | 11.50 | 11.50 | -4.09% | 382,164 |
| Sep 10, 2026 | 12.15 | 12.19 | 11.95 | 11.99 | 11.99 | -0.17% | 198,106 |
| Sep 9, 2026 | 12.02 | 12.25 | 11.99 | 12.01 | 12.01 | -0.66% | 349,913 |
| Sep 8, 2026 | 12.30 | 12.30 | 12.02 | 12.09 | 12.09 | -1.71% | 175,447 |
| Sep 7, 2026 | 11.92 | 12.30 | 11.78 | 12.30 | 12.30 | 3.54% | 338,012 |
| Sep 4, 2026 | 12.00 | 12.10 | 11.83 | 11.88 | 11.88 | -1.08% | 240,795 |
| Sep 3, 2026 | 12.23 | 12.38 | 11.95 | 12.01 | 12.01 | -3.15% | 289,043 |
| Sep 2, 2026 | 12.01 | 12.40 | 11.93 | 12.40 | 12.40 | 1.56% | 652,666 |
| Sep 1, 2026 | 12.41 | 12.44 | 12.00 | 12.21 | 12.21 | -0.73% | 460,924 |
| Aug 31, 2026 | 11.60 | 12.43 | 11.59 | 12.30 | 12.30 | 5.31% | 840,616 |
| Aug 28, 2026 | 11.91 | 12.42 | 11.61 | 11.68 | 11.68 | -1.02% | 1,028,936 |
| Aug 27, 2026 | 12.42 | 12.49 | 10.60 | 11.80 | 11.80 | -17.71% | 4,014,274 |
| Aug 26, 2026 | 16.01 | 16.01 | 14.28 | 14.34 | 14.34 | -10.38% | 608,576 |
| Aug 25, 2026 | 15.51 | 16.18 | 15.18 | 16.00 | 16.00 | 3.56% | 347,375 |
| Aug 24, 2026 | 14.76 | 15.59 | 14.70 | 15.45 | 15.45 | 4.75% | 184,294 |
| Aug 21, 2026 | 14.75 | 15.10 | 14.70 | 14.75 | 14.75 | - | 153,670 |
| Aug 20, 2026 | 14.96 | 15.05 | 14.69 | 14.75 | 14.75 | -0.27% | 197,999 |
| Aug 19, 2026 | 14.70 | 15.03 | 14.61 | 14.79 | 14.79 | 0.54% | 86,714 |
| Aug 18, 2026 | 15.06 | 15.19 | 14.67 | 14.71 | 14.71 | -2.06% | 295,712 |
| Aug 17, 2026 | 15.48 | 15.70 | 15.00 | 15.02 | 15.02 | -2.97% | 198,288 |
| Aug 14, 2026 | 15.05 | 15.49 | 15.05 | 15.48 | 15.48 | 1.38% | 120,444 |
| Aug 13, 2026 | 14.91 | 15.28 | 14.90 | 15.27 | 15.27 | 3.18% | 119,095 |
| Aug 12, 2026 | 14.89 | 15.08 | 14.80 | 14.80 | 14.80 | -1.07% | 101,053 |
| Aug 11, 2026 | 15.01 | 15.17 | 14.86 | 14.96 | 14.96 | -0.07% | 116,611 |
| Aug 10, 2026 | 15.19 | 15.21 | 14.90 | 14.97 | 14.97 | -2.67% | 175,666 |
| Aug 7, 2026 | 15.03 | 15.38 | 14.82 | 15.38 | 15.38 | 2.19% | 167,739 |