Verve Group Media SE Class A VER
OMXSTO · Sweden · Technology Services
SEK 12.080.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 12.08 | 0.00% | SEK 12.17 | SEK 12.25 | SEK 11.95 | 91.30K |
| 2026-09-30 | SEK 12.08 | -0.90% | SEK 12.09 | SEK 12.20 | SEK 11.98 | 151.15K |
| 2026-09-29 | SEK 12.19 | +1.75% | SEK 11.97 | SEK 12.23 | SEK 11.87 | 181.29K |
| 2026-09-28 | SEK 11.98 | -2.20% | SEK 12.20 | SEK 12.47 | SEK 11.98 | 186.78K |
| 2026-09-25 | SEK 12.25 | +0.25% | SEK 12.37 | SEK 12.69 | SEK 12.13 | 80.22K |
| 2026-09-24 | SEK 12.22 | -0.73% | SEK 12.16 | SEK 12.50 | SEK 12.16 | 133.04K |
| 2026-09-23 | SEK 12.31 | +0.90% | SEK 12.20 | SEK 12.69 | SEK 12.12 | 108.49K |
| 2026-09-22 | SEK 12.20 | +0.16% | SEK 12.01 | SEK 12.46 | SEK 12.01 | 130.05K |
| 2026-09-21 | SEK 12.18 | +1.33% | SEK 12.00 | SEK 12.31 | SEK 12.00 | 118.85K |
| 2026-09-18 | SEK 12.02 | -0.50% | SEK 12.08 | SEK 12.45 | SEK 12.00 | 147.45K |
| 2026-09-17 | SEK 12.08 | +0.92% | SEK 11.99 | SEK 12.27 | SEK 11.92 | 161.90K |
| 2026-09-16 | SEK 11.97 | -0.58% | SEK 12.14 | SEK 12.15 | SEK 11.65 | 122.57K |
| 2026-09-15 | SEK 12.04 | -2.11% | SEK 12.14 | SEK 12.19 | SEK 11.58 | 350.81K |
| 2026-09-14 | SEK 12.30 | +6.96% | SEK 11.49 | SEK 12.35 | SEK 11.43 | 595.91K |
| 2026-09-11 | SEK 11.50 | -4.09% | SEK 11.85 | SEK 12.06 | SEK 11.50 | 382.16K |
| 2026-09-10 | SEK 11.99 | -0.17% | SEK 12.15 | SEK 12.19 | SEK 11.95 | 198.11K |
| 2026-09-09 | SEK 12.01 | -0.66% | SEK 12.02 | SEK 12.25 | SEK 11.99 | 349.91K |
| 2026-09-08 | SEK 12.09 | -1.71% | SEK 12.30 | SEK 12.30 | SEK 12.02 | 178.92K |
| 2026-09-07 | SEK 12.30 | +3.54% | SEK 11.92 | SEK 12.30 | SEK 11.78 | 338.01K |
| 2026-09-04 | SEK 11.88 | -1.08% | SEK 12.00 | SEK 12.10 | SEK 11.83 | 240.80K |
| 2026-09-03 | SEK 12.01 | -3.15% | SEK 12.23 | SEK 12.38 | SEK 11.95 | 289.04K |
| 2026-09-02 | SEK 12.40 | +1.56% | SEK 12.01 | SEK 12.40 | SEK 11.93 | 652.67K |
| 2026-09-01 | SEK 12.21 | -0.73% | SEK 12.41 | SEK 12.44 | SEK 12.00 | 460.92K |
| 2026-08-31 | SEK 12.30 | +5.31% | SEK 11.60 | SEK 12.43 | SEK 11.59 | 840.62K |
| 2026-08-28 | SEK 11.68 | -1.02% | SEK 11.91 | SEK 12.42 | SEK 11.61 | 1.03M |
| 2026-08-27 | SEK 11.80 | -17.71% | SEK 12.42 | SEK 12.49 | SEK 10.60 | 4.01M |
| 2026-08-26 | SEK 14.34 | -10.37% | SEK 16.01 | SEK 16.01 | SEK 14.28 | 608.58K |
| 2026-08-25 | SEK 16.00 | +3.56% | SEK 15.51 | SEK 16.18 | SEK 15.18 | 347.38K |
| 2026-08-24 | SEK 15.45 | +4.75% | SEK 14.76 | SEK 15.59 | SEK 14.70 | 184.29K |
| 2026-08-21 | SEK 14.75 | 0.00% | SEK 14.75 | SEK 15.10 | SEK 14.70 | 153.67K |
| 2026-08-20 | SEK 14.75 | -0.27% | SEK 14.96 | SEK 15.05 | SEK 14.69 | 198.00K |
| 2026-08-19 | SEK 14.79 | +0.54% | SEK 14.70 | SEK 15.03 | SEK 14.61 | 86.71K |
| 2026-08-18 | SEK 14.71 | -2.06% | SEK 15.06 | SEK 15.19 | SEK 14.67 | 295.71K |
| 2026-08-17 | SEK 15.02 | -2.97% | SEK 15.48 | SEK 15.70 | SEK 15.00 | 198.29K |
| 2026-08-14 | SEK 15.48 | +1.38% | SEK 15.05 | SEK 15.49 | SEK 15.05 | 120.44K |
| 2026-08-13 | SEK 15.27 | +3.18% | SEK 14.91 | SEK 15.28 | SEK 14.90 | 119.10K |
| 2026-08-12 | SEK 14.80 | -1.07% | SEK 14.89 | SEK 15.08 | SEK 14.80 | 101.05K |
| 2026-08-11 | SEK 14.96 | -0.07% | SEK 15.01 | SEK 15.17 | SEK 14.86 | 116.61K |
| 2026-08-10 | SEK 14.97 | -2.67% | SEK 15.19 | SEK 15.21 | SEK 14.90 | 175.67K |
| 2026-08-07 | SEK 15.38 | +2.19% | SEK 15.03 | SEK 15.38 | SEK 14.82 | 167.74K |
| 2026-08-06 | SEK 15.05 | +0.07% | SEK 15.01 | SEK 15.45 | SEK 14.85 | 149.62K |
| 2026-08-05 | SEK 15.04 | -2.02% | SEK 15.21 | SEK 15.48 | SEK 14.93 | 133.84K |
| 2026-08-04 | SEK 15.35 | +4.49% | SEK 14.68 | SEK 15.35 | SEK 14.66 | 205.82K |
| 2026-08-03 | SEK 14.69 | 0.00% | SEK 14.67 | SEK 14.99 | SEK 14.18 | 345.96K |
| 2026-07-31 | SEK 14.69 | -0.14% | SEK 14.68 | SEK 15.01 | SEK 14.65 | 121.33K |
| 2026-07-30 | SEK 14.71 | -1.93% | SEK 15.00 | SEK 15.19 | SEK 14.64 | 189.72K |
| 2026-07-29 | SEK 15.00 | -2.28% | SEK 15.31 | SEK 15.32 | SEK 14.87 | 117.20K |
| 2026-07-28 | SEK 15.35 | -0.26% | SEK 15.39 | SEK 15.95 | SEK 15.04 | 134.55K |
| 2026-07-27 | SEK 15.39 | +4.20% | SEK 14.77 | SEK 15.46 | SEK 14.77 | 175.51K |
| 2026-07-24 | SEK 14.77 | -0.20% | SEK 14.85 | SEK 15.34 | SEK 14.45 | 136.15K |
| 2026-07-23 | SEK 14.80 | -1.79% | SEK 15.18 | SEK 15.38 | SEK 14.80 | 44.10K |
| 2026-07-22 | SEK 15.07 | +0.80% | SEK 15.00 | SEK 15.39 | SEK 14.80 | 60.76K |
| 2026-07-21 | SEK 14.95 | -0.07% | SEK 15.00 | SEK 15.19 | SEK 14.80 | 67.09K |
| 2026-07-20 | SEK 14.96 | +0.40% | SEK 14.98 | SEK 15.29 | SEK 14.76 | 73.07K |
| 2026-07-17 | SEK 14.90 | -1.46% | SEK 14.99 | SEK 15.40 | SEK 14.90 | 139.68K |
| 2026-07-16 | SEK 15.12 | -2.95% | SEK 15.40 | SEK 15.45 | SEK 15.00 | 99.16K |
| 2026-07-15 | SEK 15.58 | -0.06% | SEK 15.44 | SEK 15.60 | SEK 15.26 | 98.47K |
| 2026-07-14 | SEK 15.59 | -1.76% | SEK 15.88 | SEK 16.19 | SEK 15.35 | 54.72K |
| 2026-07-13 | SEK 15.87 | +1.99% | SEK 15.57 | SEK 15.94 | SEK 15.30 | 67.15K |
| 2026-07-10 | SEK 15.56 | +3.60% | SEK 15.01 | SEK 16.50 | SEK 15.01 | 167.19K |
| 2026-07-09 | SEK 15.02 | +0.13% | SEK 14.99 | SEK 15.32 | SEK 14.89 | 95.83K |
| 2026-07-08 | SEK 15.00 | -2.41% | SEK 15.32 | SEK 15.50 | SEK 14.86 | 326.65K |
| 2026-07-07 | SEK 15.37 | -0.90% | SEK 15.57 | SEK 15.87 | SEK 15.37 | 186.54K |
| 2026-07-06 | SEK 15.51 | -3.84% | SEK 16.18 | SEK 16.48 | SEK 15.51 | 219.18K |
| 2026-07-03 | SEK 16.13 | -0.06% | SEK 15.90 | SEK 16.39 | SEK 15.87 | 116.84K |
| 2026-07-02 | SEK 16.14 | -1.28% | SEK 16.01 | SEK 16.49 | SEK 16.01 | 78.59K |
| 2026-07-01 | SEK 16.35 | +3.48% | SEK 16.09 | SEK 16.40 | SEK 15.80 | 160.77K |
| 2026-06-30 | SEK 15.80 | +2.00% | SEK 15.62 | SEK 16.72 | SEK 15.51 | 245.24K |
| 2026-06-29 | SEK 15.49 | -0.51% | SEK 15.91 | SEK 16.36 | SEK 15.49 | 235.66K |
| 2026-06-26 | SEK 15.57 | -2.81% | SEK 16.12 | SEK 16.64 | SEK 15.45 | 339.23K |
| 2026-06-25 | SEK 16.02 | -1.96% | SEK 16.38 | SEK 17.41 | SEK 16.00 | 131.34K |
| 2026-06-24 | SEK 16.34 | -3.60% | SEK 16.91 | SEK 17.49 | SEK 16.24 | 346.40K |
| 2026-06-23 | SEK 16.95 | +1.80% | SEK 16.74 | SEK 16.96 | SEK 16.31 | 72.47K |
| 2026-06-22 | SEK 16.65 | +4.06% | SEK 16.05 | SEK 16.97 | SEK 16.00 | 338.76K |
| 2026-06-18 | SEK 16.00 | 0.00% | SEK 16.05 | SEK 16.20 | SEK 15.64 | 231.58K |
| 2026-06-17 | SEK 16.00 | -3.38% | SEK 16.39 | SEK 16.79 | SEK 15.85 | 268.63K |
| 2026-06-16 | SEK 16.56 | -3.66% | SEK 17.08 | SEK 17.20 | SEK 16.34 | 252.80K |
| 2026-06-15 | SEK 17.19 | +2.20% | SEK 17.11 | SEK 17.86 | SEK 16.86 | 416.41K |
| 2026-06-12 | SEK 16.82 | -1.18% | SEK 17.28 | SEK 17.61 | SEK 16.69 | 229.04K |
| 2026-06-11 | SEK 17.02 | -2.74% | SEK 17.49 | SEK 17.59 | SEK 16.93 | 120.79K |
| 2026-06-10 | SEK 17.50 | -0.46% | SEK 17.58 | SEK 17.94 | SEK 17.06 | 587.50K |
| 2026-06-09 | SEK 17.58 | -5.08% | SEK 18.51 | SEK 18.51 | SEK 17.58 | 245.19K |
| 2026-06-08 | SEK 18.52 | -3.09% | SEK 19.11 | SEK 19.11 | SEK 18.12 | 341.87K |
| 2026-06-05 | SEK 19.11 | +2.14% | SEK 18.65 | SEK 19.39 | SEK 18.00 | 602.40K |
| 2026-06-04 | SEK 18.71 | +5.41% | SEK 17.81 | SEK 18.90 | SEK 17.14 | 496.18K |
| 2026-06-03 | SEK 17.75 | -1.66% | SEK 18.06 | SEK 18.21 | SEK 17.45 | 256.98K |
| 2026-06-02 | SEK 18.05 | -1.15% | SEK 18.23 | SEK 19.20 | SEK 18.00 | 557.79K |
| 2026-06-01 | SEK 18.26 | -5.04% | SEK 19.23 | SEK 19.23 | SEK 18.14 | 498.40K |
| 2026-05-29 | SEK 19.23 | +3.17% | SEK 18.64 | SEK 19.50 | SEK 18.11 | 1.14M |
| 2026-05-28 | SEK 18.64 | +5.13% | SEK 17.77 | SEK 18.65 | SEK 17.22 | 914.43K |