Verve Group Media SE (STO:VER)
Sweden · Delayed Price · Currency is SEK 12.15
-0.10 (-0.82%)
Sep 28, 2026, 3:23 PM CET
STO:VER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 12.20 | 12.47 | 12.10 | 12.22 | - | -0.24% | 132,038 |
| 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 |
| Aug 6, 2026 | 15.01 | 15.45 | 14.85 | 15.05 | 15.05 | 0.07% | 149,619 |
| Aug 5, 2026 | 15.21 | 15.48 | 14.93 | 15.04 | 15.04 | -2.02% | 133,838 |
| Aug 4, 2026 | 14.68 | 15.35 | 14.66 | 15.35 | 15.35 | 4.49% | 205,824 |
| Aug 3, 2026 | 14.67 | 14.99 | 14.18 | 14.69 | 14.69 | - | 345,955 |
| Jul 31, 2026 | 14.68 | 15.01 | 14.65 | 14.69 | 14.69 | -0.14% | 121,333 |
| Jul 30, 2026 | 15.00 | 15.19 | 14.64 | 14.71 | 14.71 | -1.93% | 189,720 |
| Jul 29, 2026 | 15.31 | 15.32 | 14.87 | 15.00 | 15.00 | -2.28% | 117,197 |
| Jul 28, 2026 | 15.39 | 15.95 | 15.04 | 15.35 | 15.35 | -0.26% | 134,552 |
| Jul 27, 2026 | 14.77 | 15.46 | 14.77 | 15.39 | 15.39 | 4.20% | 175,506 |
| Jul 24, 2026 | 14.85 | 15.34 | 14.45 | 14.77 | 14.77 | -0.20% | 136,148 |
| Jul 23, 2026 | 15.18 | 15.38 | 14.80 | 14.80 | 14.80 | -1.79% | 44,095 |
| Jul 22, 2026 | 15.00 | 15.39 | 14.80 | 15.07 | 15.07 | 0.80% | 60,762 |
| Jul 21, 2026 | 15.00 | 15.19 | 14.80 | 14.95 | 14.95 | -0.07% | 67,085 |