Skip to main content
logo
Verve Group SE (STO:VER)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.07
+0.35 (2.09%)
May 8, 2026, 5:29 PM CET

STO:VER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202616.6417.2916.3517.0717.072.09%565,876
May 7, 202616.2617.0816.1616.7216.722.89%264,111
May 6, 202616.0416.7815.6816.2516.250.49%271,232
May 5, 202617.2017.5715.6116.1716.17-5.93%650,165
May 4, 202616.0618.6115.8217.1917.196.97%1,140,279
Apr 30, 202616.2516.2515.9016.0716.07-1.71%144,816
Apr 29, 202616.3116.4916.0116.3516.350.31%128,507
Apr 28, 202616.3616.7816.0816.3016.30-0.49%325,912
Apr 27, 202615.8716.3915.4116.3816.383.15%179,603
Apr 24, 202616.1116.2115.4115.8815.88-0.50%183,006
Apr 23, 202615.9916.3815.8915.9615.96-2.09%184,992
Apr 22, 202616.2316.7816.0116.3016.300.80%310,164
Apr 21, 202616.4016.6116.0116.1716.17-0.80%237,612
Apr 20, 202616.7716.7716.1216.3016.30-3.83%310,764
Apr 17, 202616.5417.2516.4216.9516.953.23%300,517
Apr 16, 202616.7016.9916.3516.4216.42-0.48%164,132
Apr 15, 202615.8916.9015.8816.5016.503.19%345,338
Apr 14, 202615.3415.9915.3415.9915.993.56%272,445
Apr 13, 202615.0015.4915.0015.4415.441.91%275,394
Apr 10, 202615.0115.5315.0115.1515.151.00%166,833
Apr 9, 202615.3615.5314.9615.0015.00-2.72%137,367
Apr 8, 202615.4015.9015.2515.4215.424.61%368,543
Apr 7, 202615.0615.9214.7014.7414.74-1.93%244,485
Apr 2, 202615.6015.7015.0315.0315.03-4.81%93,242
Apr 1, 202616.5116.5115.3715.7915.79-0.32%360,649
Mar 31, 202614.5916.1914.3515.8415.8410.08%324,169
Mar 30, 202614.8314.9514.1914.3914.39-3.36%371,038
Mar 27, 202614.8714.9914.6014.8914.89-0.47%104,671
Mar 26, 202614.8615.3714.6014.9614.961.49%154,290
Mar 25, 202614.5115.6914.5114.7414.742.01%432,674
Mar 24, 202614.3414.8014.2214.4514.450.07%232,427
Mar 23, 202613.6814.9613.4414.4414.441.76%288,114
Mar 20, 202615.1715.4914.1614.1914.19-6.58%366,998
Mar 19, 202615.0115.3414.7415.1915.19-0.98%363,340
Mar 18, 202615.3716.1815.2515.3415.34-1.92%377,774
Mar 17, 202615.5115.9015.0215.6415.64-0.64%319,228
Mar 16, 202615.8916.0115.1615.7415.74-0.82%260,975
Mar 13, 202615.9916.5715.6515.8715.87-1.00%298,968
Mar 12, 202616.6216.8515.3716.0316.03-2.97%659,129
Mar 11, 202617.7417.8016.5016.5216.52-3.73%575,480
Mar 10, 202616.5717.5116.5717.1617.165.60%399,797
Mar 9, 202616.2516.6015.4016.2516.25-0.61%579,666
Mar 6, 202616.0616.5515.9416.3516.353.48%582,363
Mar 5, 202614.9116.4514.7615.8015.804.98%1,903,307
Mar 4, 202614.8615.2714.6015.0515.051.07%632,069
Mar 3, 202614.6915.0014.0514.8914.890.13%457,717
Mar 2, 202614.3715.0713.9014.8714.87-0.40%702,877
Feb 27, 202614.7114.9314.3414.9314.931.56%315,676
Feb 26, 202613.9614.7013.5714.7014.706.14%725,960
Feb 25, 202613.2314.0813.1913.8513.856.87%1,059,436