Verisure plc (STO:VSURE)
Sweden · Delayed Price · Currency is SEK · Price in EUR 10.500
+0.500 (5.00%)
Oct 29, 2026, 5:29 PM CET
Verisure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10.040 | 10.500 | 9.934 | 10.500 | 10.500 | 5.00% | 1,620,546 |
| Oct 28, 2026 | 9.800 | 10.075 | 9.760 | 10.000 | 10.000 | 2.02% | 804,708 |
| Oct 27, 2026 | 10.000 | 10.045 | 9.684 | 9.802 | 9.802 | -2.71% | 877,491 |
| Oct 26, 2026 | 10.200 | 10.225 | 9.972 | 10.075 | 10.075 | -1.37% | 722,996 |
| Oct 23, 2026 | 10.350 | 10.420 | 9.988 | 10.215 | 10.215 | -0.83% | 1,713,590 |
| Oct 22, 2026 | 10.935 | 10.935 | 10.110 | 10.300 | 10.300 | 10.02% | 7,195,174 |
| Oct 21, 2026 | 9.198 | 9.368 | 9.026 | 9.362 | 9.362 | 1.76% | 1,875,787 |
| Oct 20, 2026 | 9.400 | 9.400 | 9.030 | 9.200 | 9.200 | -2.60% | 1,646,573 |
| Oct 19, 2026 | 9.210 | 9.446 | 9.076 | 9.446 | 9.446 | 2.56% | 1,243,370 |
| Oct 16, 2026 | 9.040 | 9.220 | 9.004 | 9.210 | 9.210 | 1.99% | 1,337,270 |
| Oct 15, 2026 | 9.000 | 9.074 | 8.850 | 9.030 | 9.030 | 0.53% | 1,455,233 |
| Oct 14, 2026 | 8.886 | 9.344 | 8.826 | 8.982 | 8.982 | 1.15% | 1,887,542 |
| Oct 13, 2026 | 8.240 | 8.930 | 8.180 | 8.880 | 8.880 | 8.35% | 2,608,849 |
| Oct 12, 2026 | 8.124 | 8.232 | 8.088 | 8.196 | 8.196 | 1.31% | 764,286 |
| Oct 9, 2026 | 7.804 | 8.170 | 7.770 | 8.090 | 8.090 | 5.06% | 1,568,279 |
| Oct 8, 2026 | 7.828 | 7.960 | 7.700 | 7.700 | 7.700 | -1.64% | 1,510,935 |
| Oct 7, 2026 | 8.338 | 8.344 | 7.828 | 7.828 | 7.828 | -6.23% | 1,871,416 |
| Oct 6, 2026 | 8.232 | 8.370 | 8.232 | 8.348 | 8.348 | 2.08% | 1,022,332 |
| Oct 5, 2026 | 8.100 | 8.290 | 8.092 | 8.178 | 8.178 | 1.01% | 848,436 |
| Oct 2, 2026 | 7.990 | 8.170 | 7.900 | 8.096 | 8.096 | 1.15% | 1,282,983 |
| Oct 1, 2026 | 8.140 | 8.300 | 8.004 | 8.004 | 8.004 | -1.21% | 1,199,292 |
| Sep 30, 2026 | 8.100 | 8.160 | 8.000 | 8.102 | 8.102 | 0.07% | 1,237,422 |
| Sep 29, 2026 | 8.300 | 8.302 | 8.096 | 8.096 | 8.096 | -2.46% | 795,578 |
| Sep 28, 2026 | 8.132 | 8.300 | 8.090 | 8.300 | 8.300 | 2.67% | 1,491,384 |
| Sep 25, 2026 | 7.950 | 8.154 | 7.940 | 8.084 | 8.084 | 2.38% | 1,209,593 |
| Sep 24, 2026 | 8.110 | 8.114 | 7.854 | 7.896 | 7.896 | -2.83% | 2,794,803 |
| Sep 23, 2026 | 8.300 | 8.328 | 8.126 | 8.126 | 8.126 | -2.17% | 1,608,213 |
| Sep 22, 2026 | 8.574 | 8.678 | 8.306 | 8.306 | 8.306 | -3.13% | 1,472,200 |
| Sep 21, 2026 | 8.714 | 8.826 | 8.574 | 8.574 | 8.574 | -2.86% | 1,038,228 |
| Sep 18, 2026 | 9.000 | 9.110 | 8.826 | 8.826 | 8.826 | -1.39% | 2,731,022 |
| Sep 17, 2026 | 8.800 | 9.028 | 8.794 | 8.950 | 8.950 | 2.22% | 1,274,306 |
| Sep 16, 2026 | 8.806 | 8.848 | 8.596 | 8.756 | 8.756 | -1.13% | 1,749,075 |
| Sep 15, 2026 | 8.854 | 8.856 | 8.698 | 8.856 | 8.856 | -0.67% | 906,560 |
| Sep 14, 2026 | 8.678 | 8.978 | 8.678 | 8.916 | 8.916 | 2.74% | 1,455,300 |
| Sep 11, 2026 | 8.800 | 8.900 | 8.530 | 8.678 | 8.678 | -1.39% | 864,721 |
| Sep 10, 2026 | 8.864 | 8.972 | 8.786 | 8.800 | 8.800 | -0.72% | 573,633 |
| Sep 9, 2026 | 8.900 | 8.938 | 8.768 | 8.864 | 8.864 | 0.16% | 776,144 |
| Sep 8, 2026 | 8.966 | 9.102 | 8.932 | 8.950 | 8.850 | 0.18% | 1,050,157 |
| Sep 7, 2026 | 9.170 | 9.170 | 8.934 | 8.934 | 8.834 | -2.32% | 610,102 |
| Sep 4, 2026 | 9.032 | 9.192 | 8.982 | 9.146 | 9.044 | 1.33% | 583,203 |
| Sep 3, 2026 | 8.910 | 9.126 | 8.700 | 9.026 | 8.925 | 2.17% | 1,038,487 |
| Sep 2, 2026 | 9.030 | 9.032 | 8.770 | 8.834 | 8.735 | -1.43% | 984,915 |
| Sep 1, 2026 | 8.900 | 9.092 | 8.900 | 8.962 | 8.862 | 0.70% | 1,201,311 |
| Aug 31, 2026 | 9.020 | 9.132 | 8.900 | 8.900 | 8.801 | -1.33% | 5,133,065 |
| Aug 28, 2026 | 9.100 | 9.116 | 8.968 | 9.020 | 8.919 | -0.51% | 665,858 |
| Aug 27, 2026 | 9.000 | 9.146 | 8.984 | 9.066 | 8.965 | 0.42% | 782,355 |
| Aug 26, 2026 | 9.212 | 9.266 | 8.956 | 9.028 | 8.927 | -1.70% | 1,030,405 |
| Aug 25, 2026 | 9.182 | 9.322 | 9.174 | 9.184 | 9.081 | 0.04% | 884,090 |
| Aug 24, 2026 | 9.402 | 9.414 | 9.180 | 9.180 | 9.077 | -2.17% | 848,574 |
| Aug 21, 2026 | 9.180 | 9.500 | 9.168 | 9.384 | 9.279 | 1.82% | 1,053,473 |