Verve Group Media SE (STO:VER)
Sweden · Delayed Price · Currency is SEK 9.03
-0.02 (-0.22%)
Nov 6, 2026, 5:25 PM CET
STO:VER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.06 | 9.22 | 8.96 | 9.03 | 9.03 | -0.22% | 180,693 |
| Nov 5, 2026 | 9.59 | 9.76 | 9.04 | 9.05 | 9.05 | -5.73% | 309,859 |
| Nov 4, 2026 | 9.22 | 9.69 | 9.08 | 9.60 | 9.60 | 4.35% | 357,608 |
| Nov 3, 2026 | 9.85 | 9.85 | 9.12 | 9.20 | 9.20 | -7.07% | 487,787 |
| Nov 2, 2026 | 10.42 | 10.50 | 9.82 | 9.90 | 9.90 | -4.44% | 741,428 |
| Oct 30, 2026 | 10.80 | 10.90 | 10.34 | 10.36 | 10.36 | -3.90% | 101,836 |
| Oct 29, 2026 | 11.10 | 11.18 | 10.68 | 10.78 | 10.78 | -2.00% | 298,628 |
| Oct 28, 2026 | 11.30 | 11.56 | 11.00 | 11.00 | 11.00 | -3.51% | 184,399 |
| Oct 27, 2026 | 11.16 | 11.48 | 11.02 | 11.40 | 11.40 | 2.15% | 168,434 |
| Oct 26, 2026 | 11.64 | 11.74 | 11.14 | 11.16 | 11.16 | -2.96% | 298,919 |
| Oct 23, 2026 | 11.80 | 11.86 | 11.34 | 11.50 | 11.50 | -2.71% | 209,349 |
| Oct 22, 2026 | 11.88 | 12.00 | 11.32 | 11.82 | 11.82 | -0.34% | 245,216 |
| Oct 21, 2026 | 11.80 | 11.98 | 11.40 | 11.86 | 11.86 | 0.51% | 135,726 |
| Oct 20, 2026 | 11.72 | 12.00 | 11.70 | 11.80 | 11.80 | -0.67% | 132,392 |
| Oct 19, 2026 | 11.46 | 11.94 | 11.46 | 11.88 | 11.88 | 2.06% | 125,259 |
| 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 |