Verisure plc (STO:VSURE)
Sweden · Delayed Price · Currency is SEK · Price in EUR 11.06
-0.26 (-2.30%)
May 8, 2026, 5:29 PM CET
Verisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11.35 | 11.49 | 11.00 | 11.06 | 11.06 | -2.30% | 754,043 |
| May 7, 2026 | 11.50 | 11.88 | 11.12 | 11.32 | 11.32 | - | 1,633,724 |
| May 6, 2026 | 11.00 | 12.20 | 10.97 | 11.32 | 11.32 | 3.95% | 2,026,319 |
| May 5, 2026 | 10.60 | 11.35 | 10.49 | 10.89 | 10.89 | 2.83% | 1,174,027 |
| May 4, 2026 | 10.80 | 10.80 | 10.46 | 10.59 | 10.59 | 0.57% | 577,566 |
| Apr 30, 2026 | 10.10 | 10.61 | 10.10 | 10.53 | 10.53 | 3.74% | 577,272 |
| Apr 29, 2026 | 10.32 | 10.32 | 10.01 | 10.15 | 10.15 | -0.68% | 697,612 |
| Apr 28, 2026 | 11.00 | 11.00 | 10.15 | 10.22 | 10.22 | -6.07% | 1,111,069 |
| Apr 27, 2026 | 11.54 | 11.56 | 10.81 | 10.88 | 10.88 | -5.88% | 1,245,165 |
| Apr 24, 2026 | 11.10 | 11.65 | 10.91 | 11.56 | 11.56 | 3.96% | 1,506,470 |
| Apr 23, 2026 | 11.31 | 11.40 | 11.02 | 11.12 | 11.12 | -1.24% | 662,750 |
| Apr 22, 2026 | 11.50 | 11.64 | 11.20 | 11.26 | 11.26 | -0.97% | 1,123,356 |
| Apr 21, 2026 | 11.13 | 11.50 | 11.07 | 11.37 | 11.37 | 3.18% | 1,994,723 |
| Apr 20, 2026 | 10.85 | 11.17 | 10.63 | 11.02 | 11.02 | 2.80% | 1,651,019 |
| Apr 17, 2026 | 9.92 | 10.72 | 9.89 | 10.72 | 10.72 | 8.39% | 1,580,144 |
| Apr 16, 2026 | 10.00 | 10.10 | 9.75 | 9.89 | 9.89 | -1.10% | 997,692 |
| Apr 15, 2026 | 9.71 | 10.03 | 9.65 | 10.00 | 10.00 | 3.04% | 1,375,447 |
| Apr 14, 2026 | 9.49 | 9.87 | 9.49 | 9.71 | 9.71 | 2.70% | 1,384,135 |
| Apr 13, 2026 | 9.41 | 9.50 | 9.27 | 9.45 | 9.45 | 0.69% | 1,151,523 |
| Apr 10, 2026 | 9.48 | 9.58 | 9.27 | 9.39 | 9.39 | -0.74% | 1,121,750 |
| Apr 9, 2026 | 9.53 | 9.70 | 9.37 | 9.46 | 9.46 | -1.51% | 1,185,933 |
| Apr 8, 2026 | 9.65 | 9.86 | 9.57 | 9.60 | 9.60 | 4.35% | 1,120,055 |
| Apr 7, 2026 | 9.97 | 9.97 | 9.15 | 9.20 | 9.20 | -5.06% | 1,929,514 |
| Apr 2, 2026 | 9.36 | 9.73 | 9.33 | 9.69 | 9.69 | 1.99% | 700,468 |
| Apr 1, 2026 | 9.16 | 9.51 | 9.05 | 9.50 | 9.50 | 6.76% | 1,419,527 |
| Mar 31, 2026 | 8.75 | 9.00 | 8.61 | 8.90 | 8.90 | 1.75% | 2,010,342 |
| Mar 30, 2026 | 8.65 | 8.75 | 8.40 | 8.75 | 8.75 | 1.47% | 870,443 |
| Mar 27, 2026 | 8.95 | 9.00 | 8.62 | 8.62 | 8.62 | -3.63% | 1,837,956 |
| Mar 26, 2026 | 8.98 | 9.07 | 8.78 | 8.94 | 8.94 | -0.15% | 1,224,068 |
| Mar 25, 2026 | 8.96 | 9.10 | 8.78 | 8.96 | 8.96 | 1.09% | 1,944,748 |
| Mar 24, 2026 | 8.55 | 8.99 | 8.40 | 8.86 | 8.86 | 4.22% | 935,412 |
| Mar 23, 2026 | 8.17 | 8.68 | 8.05 | 8.50 | 8.50 | 1.09% | 1,024,379 |
| Mar 20, 2026 | 8.67 | 8.69 | 8.30 | 8.41 | 8.41 | -3.06% | 1,455,541 |
| Mar 19, 2026 | 8.95 | 9.00 | 8.63 | 8.67 | 8.67 | -4.21% | 2,184,632 |
| Mar 18, 2026 | 8.82 | 9.13 | 8.80 | 9.06 | 9.06 | 2.66% | 1,232,579 |
| Mar 17, 2026 | 8.67 | 8.91 | 8.51 | 8.82 | 8.82 | 1.73% | 2,634,950 |
| Mar 16, 2026 | 8.28 | 8.74 | 8.25 | 8.67 | 8.67 | 2.73% | 628,915 |
| Mar 13, 2026 | 8.41 | 8.52 | 8.15 | 8.44 | 8.44 | -0.25% | 1,312,458 |
| Mar 12, 2026 | 8.50 | 8.73 | 8.43 | 8.46 | 8.46 | -2.05% | 773,129 |
| Mar 11, 2026 | 8.70 | 8.70 | 8.45 | 8.64 | 8.64 | -1.16% | 1,275,918 |
| Mar 10, 2026 | 8.80 | 8.92 | 8.65 | 8.74 | 8.74 | -0.30% | 1,294,953 |
| Mar 9, 2026 | 8.73 | 8.78 | 8.55 | 8.77 | 8.77 | -1.02% | 1,257,185 |
| Mar 6, 2026 | 9.10 | 9.28 | 8.76 | 8.86 | 8.86 | -2.43% | 1,995,642 |
| Mar 5, 2026 | 8.83 | 9.38 | 8.75 | 9.08 | 9.08 | 2.67% | 1,407,816 |
| Mar 4, 2026 | 8.87 | 9.15 | 8.75 | 8.84 | 8.84 | -0.08% | 1,612,158 |
| Mar 3, 2026 | 9.08 | 9.16 | 8.62 | 8.85 | 8.85 | -1.75% | 1,377,003 |
| Mar 2, 2026 | 9.21 | 9.46 | 9.04 | 9.01 | 9.01 | -4.66% | 1,271,677 |
| Feb 27, 2026 | 9.31 | 9.86 | 9.30 | 9.45 | 9.45 | 1.49% | 22,744,340 |
| Feb 26, 2026 | 9.39 | 9.50 | 9.23 | 9.31 | 9.31 | -0.74% | 1,510,835 |
| Feb 25, 2026 | 9.41 | 9.52 | 9.22 | 9.38 | 9.38 | -0.32% | 1,989,389 |