Skip to main content
logo
Verisure plc (STO:VSURE)
Sweden flag Sweden · Delayed Price · Currency is SEK · Price in EUR
13.86
-0.14 (-1.03%)
At close: Jan 2, 2026

Verisure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202613.9714.1113.8313.8613.86-1.03%425,257
Dec 30, 202514.2914.2914.0014.0014.00-2.03%356,966
Dec 29, 202514.4614.4613.9414.2914.29-1.27%304,321
Dec 23, 202514.3014.5314.2314.4714.471.12%288,997
Dec 22, 202513.9214.3613.9214.3114.312.57%460,166
Dec 19, 202514.0014.1013.8613.9613.96-0.09%4,396,552
Dec 18, 202513.7213.9913.6413.9713.971.48%723,167
Dec 17, 202513.9014.0513.7013.7613.76-0.75%357,789
Dec 16, 202513.9814.0213.7813.8713.87-0.66%286,896
Dec 15, 202513.9714.2813.9113.9613.96-0.06%575,363
Dec 12, 202513.5614.1213.4713.9713.973.04%660,935
Dec 11, 202513.9013.9313.3413.5613.56-2.31%1,391,604
Dec 10, 202513.9314.3313.8813.8813.88-0.53%488,087
Dec 9, 202514.4014.5113.9213.9513.95-1.97%441,207
Dec 8, 202514.8014.9314.2314.2314.23-2.92%503,453
Dec 5, 202514.4414.8214.3214.6614.662.50%1,095,418
Dec 4, 202514.5414.6113.9014.3014.30-1.07%1,369,265
Dec 3, 202515.2515.3114.4514.4514.45-4.61%1,067,964
Dec 2, 202515.8815.8815.1515.1515.15-3.13%660,775
Dec 1, 202516.0816.1815.5415.6415.64-5.33%824,847
Nov 28, 202515.4016.5215.0316.5216.527.45%2,559,994
Nov 27, 202515.7515.9215.3815.3815.38-1.75%580,085
Nov 26, 202516.3216.4015.5015.6515.65-0.33%1,035,612
Nov 25, 202515.6416.0015.4115.7015.700.94%590,915
Nov 24, 202515.7216.0015.5115.5615.561.71%786,156
Nov 21, 202515.3315.4815.1015.2915.290.17%225,879
Nov 20, 202515.5315.5615.2515.2715.27-0.50%187,002
Nov 19, 202515.5415.8115.2815.3515.35-1.00%240,635
Nov 18, 202516.3516.4015.2115.5015.50-4.32%844,080
Nov 17, 202516.0016.3915.9516.2016.201.25%338,099
Nov 14, 202516.0216.2015.9216.0016.000.06%249,934
Nov 13, 202516.3016.3415.7515.9915.99-1.87%227,000
Nov 12, 202516.3016.3615.9416.3016.300.12%311,828
Nov 11, 202516.1016.3615.8616.2816.280.90%572,695
Nov 10, 202515.8616.1315.7216.1316.131.70%242,135
Nov 7, 202515.9715.9715.4115.8615.860.06%291,999
Nov 6, 202515.6516.1715.3515.8515.851.31%596,252
Nov 5, 202515.4015.9815.2415.6515.651.23%311,220
Nov 4, 202515.5915.8915.3615.4615.46-1.12%350,766
Nov 3, 202516.1216.1215.5215.6315.63-2.50%480,839
Oct 31, 202516.1216.2715.8216.0316.03-0.50%107,056
Oct 30, 202515.9516.4015.8516.1116.110.69%265,287
Oct 29, 202516.0616.2915.7616.0016.00-0.84%355,920
Oct 28, 202516.2716.2915.8716.1416.14-0.40%359,571
Oct 27, 202516.4016.4516.0116.2016.20-1.22%266,391
Oct 24, 202516.4016.5015.9816.4016.40-217,926
Oct 23, 202515.8516.4715.8416.4016.404.19%374,047
Oct 22, 202515.6715.9415.3015.7415.740.25%446,510
Oct 21, 202515.7415.7515.3315.7015.70-0.32%600,846
Oct 20, 202515.6015.8015.3715.7515.752.27%452,703