Verve SE

VRV
🏛️ sweden →
23.98
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 43.20 45.80 43.02 45.60 0.5M
2021-12-29 43.50 44.56 42.84 43.18 0.4M
2021-12-28 43.92 44.40 43.38 43.50 0.3M
2021-12-27 44.32 45.00 43.32 43.90 0.3M
2021-12-23 42.50 44.50 42.40 44.18 0.4M
2021-12-22 41.98 42.64 41.24 42.20 0.2M
2021-12-21 39.68 41.32 39.66 41.00 0.3M
2021-12-20 38.90 39.86 38.40 39.56 0.3M
2021-12-17 39.48 39.76 38.54 39.76 0.4M
2021-12-16 39.50 41.30 39.22 40.08 0.5M
2021-12-15 40.06 41.06 39.20 39.20 0.3M
2021-12-14 40.82 41.76 39.76 40.20 0.5M
2021-12-13 43.90 44.22 40.70 40.82 0.6M
2021-12-10 42.50 44.08 42.12 43.70 0.4M
2021-12-09 42.42 43.60 42.20 42.50 0.5M
2021-12-08 42.86 44.44 41.16 42.42 0.7M
2021-12-07 40.66 42.60 40.00 42.60 1.1M
2021-12-06 46.24 46.54 38.00 40.00 3.6M
2021-12-03 46.26 47.86 45.54 46.56 0.5M
2021-12-02 49.18 49.28 45.60 46.00 1.0M
2021-12-01 50.25 50.80 49.52 49.94 0.2M
2021-11-30 51.10 51.20 49.50 50.20 0.3M
2021-11-29 50.80 51.40 48.58 51.40 0.4M
2021-11-26 49.98 52.00 49.04 50.80 0.5M
2021-11-25 51.95 53.55 51.10 51.30 0.4M
2021-11-24 51.30 52.45 50.45 51.75 0.4M
2021-11-23 53.20 53.20 50.95 51.45 0.7M
2021-11-22 54.55 55.10 52.70 53.30 0.4M
2021-11-19 53.40 54.95 52.20 54.50 0.5M
2021-11-18 55.20 55.70 53.30 53.40 0.6M
2021-11-17 55.90 55.95 53.55 55.00 1.2M
2021-11-16 58.45 58.95 55.90 56.10 1.1M
2021-11-15 58.05 60.50 56.95 58.40 1.3M
2021-11-12 54.35 57.10 53.85 56.75 0.5M
2021-11-11 54.05 55.00 53.05 54.20 0.3M
2021-11-10 53.55 54.60 53.40 54.00 0.3M
2021-11-09 54.50 54.90 53.40 53.50 0.3M
2021-11-08 54.30 55.00 53.20 54.50 0.4M
2021-11-05 53.55 54.55 52.60 53.85 0.3M
2021-11-04 51.90 53.75 51.40 53.50 0.5M
2021-11-03 50.95 51.75 50.15 51.50 0.3M
2021-11-02 52.90 53.25 50.50 50.95 0.6M
2021-11-01 49.48 52.45 49.48 52.05 0.5M
2021-10-29 48.84 50.70 48.22 49.44 0.4M
2021-10-28 48.90 49.32 47.94 48.84 0.3M
2021-10-27 47.98 48.88 47.34 48.88 0.4M
2021-10-26 49.50 50.15 47.52 47.98 0.4M
2021-10-25 46.00 50.45 44.92 49.50 1.3M
2021-10-22 47.04 47.88 44.94 46.00 0.8M
2021-10-21 47.80 48.00 46.72 47.04 0.5M
2021-10-20 48.66 48.66 47.40 47.98 0.5M
2021-10-19 48.40 48.78 48.08 48.66 0.5M
2021-10-18 49.16 49.36 47.56 48.08 0.5M
2021-10-15 49.50 50.55 48.80 49.16 0.3M
2021-10-14 50.55 51.50 49.08 49.50 0.3M
2021-10-13 49.00 50.75 48.26 50.50 0.3M
2021-10-12 47.30 49.26 46.70 48.28 0.4M
2021-10-11 50.05 50.50 46.14 48.00 0.7M
2021-10-08 52.45 53.40 49.06 50.00 0.5M
2021-10-07 52.00 52.90 51.00 52.45 0.3M
2021-10-06 49.86 52.30 48.26 51.45 0.8M
2021-10-05 48.70 50.55 47.50 49.86 0.9M
2021-10-04 51.85 51.85 48.50 48.50 1.2M
2021-10-01 50.85 52.30 50.15 52.15 0.5M
2021-09-30 51.90 52.95 50.80 51.65 0.3M
2021-09-29 50.30 52.25 50.20 51.80 0.7M
2021-09-28 51.85 51.90 50.25 50.30 0.8M
2021-09-27 53.85 54.95 51.70 52.10 0.5M
2021-09-24 54.40 54.80 53.40 53.70 0.2M
2021-09-23 54.00 54.95 53.70 54.40 0.3M
2021-09-22 52.30 54.55 52.30 53.20 0.4M
2021-09-21 52.45 53.40 51.45 52.25 1.0M
2021-09-20 55.50 55.50 52.20 52.80 0.9M
2021-09-17 54.10 57.30 53.60 56.20 1.0M
2021-09-16 53.15 55.00 52.70 53.65 0.8M
2021-09-15 54.75 54.85 52.95 52.95 0.9M
2021-09-14 56.85 56.85 54.20 54.90 0.7M
2021-09-13 60.65 61.30 56.90 57.25 0.6M
2021-09-10 61.15 61.70 60.40 60.65 0.4M
2021-09-09 59.90 61.85 58.50 61.25 0.4M
2021-09-08 61.30 61.30 58.90 60.65 0.6M
2021-09-07 59.60 61.45 59.40 61.30 1.0M
2021-09-06 57.30 60.00 57.05 59.40 0.6M
2021-09-03 58.25 58.45 56.80 57.30 0.3M
2021-09-02 57.60 58.40 56.35 58.25 0.4M
2021-09-01 55.20 57.70 55.20 57.60 0.4M
2021-08-31 55.20 56.45 54.25 55.15 0.4M
2021-08-30 56.80 56.95 54.70 55.20 0.4M
2021-08-27 58.25 58.60 56.00 56.80 0.5M
2021-08-26 60.25 60.85 57.60 58.20 0.7M
2021-08-25 56.85 59.55 56.70 59.15 0.6M
2021-08-24 55.95 56.60 54.80 56.30 0.5M
2021-08-23 55.15 55.95 53.80 55.10 0.3M
2021-08-20 54.70 55.45 52.80 54.75 0.6M
2021-08-19 55.45 55.45 51.75 54.45 1.1M
2021-08-18 58.00 58.70 55.30 55.50 1.4M
2021-08-17 52.30 55.55 51.40 55.30 1.1M
2021-08-16 51.50 53.00 51.30 52.25 0.5M
2021-08-13 52.15 53.10 51.35 51.40 0.6M
2021-08-12 52.10 53.00 50.25 51.95 1.5M
2021-08-11 55.35 55.80 51.55 52.10 4.0M
2021-08-10 57.70 59.15 56.50 56.50 0.6M
2021-08-09 54.40 57.90 52.40 57.60 0.8M
2021-08-06 56.00 56.10 54.40 54.50 0.4M
2021-08-05 56.90 56.90 54.75 56.45 0.6M
2021-08-04 57.50 58.25 56.05 57.00 0.4M
2021-08-03 59.75 59.75 56.85 57.50 0.5M
2021-08-02 57.80 59.95 56.75 59.75 0.6M
2021-07-30 58.00 58.00 56.65 57.80 0.2M
2021-07-29 57.10 58.65 56.00 57.95 0.4M
2021-07-28 58.25 58.25 56.65 57.00 0.4M
2021-07-27 59.70 59.70 54.70 58.25 0.8M
2021-07-26 59.95 60.75 58.80 59.70 0.5M
2021-07-23 59.70 61.50 59.20 59.95 0.5M
2021-07-22 58.95 60.25 57.65 59.50 0.5M
2021-07-21 59.15 60.75 58.45 58.85 0.4M
2021-07-20 59.60 60.50 55.00 58.80 0.6M
2021-07-19 61.55 61.85 58.40 59.40 0.6M
2021-07-16 60.00 61.75 58.15 61.55 0.9M
2021-07-15 63.20 65.65 58.00 60.30 1.8M
2021-07-14 66.60 66.60 61.35 63.20 1.1M
2021-07-13 64.00 66.55 64.00 66.35 1.3M
2021-07-12 59.70 64.30 59.70 63.50 1.3M
2021-07-09 58.50 60.45 57.90 59.25 1.0M
2021-07-08 59.20 61.50 56.10 57.85 1.3M
2021-07-07 55.50 59.70 55.50 58.90 1.1M
2021-07-06 55.50 56.75 55.05 55.50 0.7M
2021-07-05 54.95 55.70 53.60 55.50 0.8M
2021-07-02 52.20 54.95 51.90 54.60 0.8M
2021-07-01 51.95 53.50 50.35 52.20 1.1M
2021-06-30 46.90 51.20 46.34 50.80 1.2M
2021-06-29 47.76 47.90 46.22 46.90 0.6M
2021-06-28 49.40 49.78 47.68 47.78 0.4M
2021-06-24 48.52 49.40 48.32 49.40 0.5M
2021-06-23 47.46 49.40 46.62 48.52 0.5M
2021-06-22 47.58 48.94 47.10 47.46 0.4M
2021-06-21 45.70 48.48 44.28 47.58 1.0M
2021-06-18 46.30 46.72 45.62 45.90 0.2M
2021-06-17 46.00 46.92 45.32 46.30 0.5M
2021-06-16 47.14 47.32 45.42 45.78 0.6M
2021-06-15 46.98 47.60 45.30 47.40 0.6M
2021-06-14 46.42 47.50 45.98 46.18 0.5M
2021-06-11 43.38 46.58 43.24 46.42 0.8M
2021-06-10 43.30 43.74 42.70 43.38 0.3M
2021-06-09 43.78 44.04 43.02 43.30 0.3M
2021-06-08 44.00 44.80 43.44 43.78 0.3M
2021-06-07 44.00 44.00 42.66 43.22 0.5M
2021-06-04 43.10 44.00 42.28 44.00 0.5M
2021-06-03 44.40 44.88 42.64 43.00 0.8M
2021-06-02 42.44 45.30 42.00 44.20 1.2M
2021-06-01 43.70 44.60 42.00 42.52 0.6M
2021-05-31 44.12 44.48 42.80 43.70 0.6M
2021-05-28 45.28 46.20 43.56 44.12 0.8M
2021-05-27 44.48 45.96 44.16 45.28 0.6M
2021-05-26 43.80 44.68 42.62 44.48 0.8M
2021-05-25 44.06 44.78 42.58 43.12 1.0M
2021-05-24 41.92 44.88 41.50 43.84 0.8M
2021-05-21 42.00 43.60 41.04 42.08 1.2M
2021-05-20 39.92 41.58 39.40 41.44 1.2M
2021-05-19 40.72 40.74 38.54 39.80 1.0M
2021-05-18 39.16 41.40 38.90 40.92 1.3M
2021-05-17 40.38 41.00 38.70 39.10 1.3M
2021-05-14 40.98 40.98 38.40 40.38 1.7M
2021-05-12 40.54 41.34 39.60 40.38 1.2M
2021-05-11 41.38 41.96 39.00 40.52 2.0M
2021-05-10 44.80 45.28 41.80 42.64 1.4M
2021-05-07 43.74 45.88 42.82 44.78 1.6M
2021-05-06 44.12 45.26 43.00 43.38 3.4M
2021-05-05 46.22 47.38 45.50 47.00 0.5M
2021-05-04 46.78 49.44 45.00 45.48 1.1M
2021-05-03 45.90 47.48 44.90 46.30 0.8M
2021-04-30 48.00 48.42 44.02 45.72 0.4M
2021-04-29 48.60 48.88 46.60 47.76 0.8M
2021-04-28 50.15 50.50 47.90 48.50 0.5M
2021-04-27 49.20 51.70 48.74 50.05 0.9M
2021-04-26 55.00 56.00 48.60 48.80 2.1M
2021-04-23 48.80 52.30 48.80 51.35 1.1M
2021-04-22 48.00 48.76 46.98 48.48 0.5M
2021-04-21 46.54 49.00 46.48 47.54 0.5M
2021-04-20 47.04 47.98 44.48 46.50 0.7M
2021-04-19 47.80 49.46 46.40 46.42 0.6M
2021-04-16 46.52 48.18 45.00 47.72 0.7M
2021-04-15 44.02 47.14 44.02 46.46 0.8M
2021-04-14 43.94 44.60 43.00 44.00 0.4M
2021-04-13 42.66 44.00 42.66 43.94 0.6M
2021-04-12 41.74 43.30 41.44 42.64 0.4M
2021-04-09 42.86 43.98 40.52 41.72 0.9M
2021-04-08 45.02 45.86 42.46 42.80 0.6M
2021-04-07 44.24 46.32 43.40 44.58 0.6M
2021-04-06 42.44 45.80 42.32 44.10 1.1M
2021-04-01 42.50 44.38 40.80 42.00 0.7M
2021-03-31 38.40 42.70 38.40 41.80 2.1M
2021-03-30 37.00 38.60 35.70 36.50 1.2M
2021-03-29 34.80 37.50 34.80 36.50 0.5M
2021-03-26 34.50 35.20 34.40 34.70 0.3M
2021-03-25 34.60 35.80 34.10 34.40 0.5M
2021-03-24 34.70 35.50 34.40 34.60 0.3M
2021-03-23 35.60 35.90 34.40 34.70 0.5M
2021-03-22 35.10 36.30 34.50 35.50 0.6M
2021-03-19 34.80 35.30 34.00 34.40 0.5M
2021-03-18 35.80 36.00 34.70 35.20 0.4M
2021-03-17 35.60 35.80 34.80 35.20 0.5M
2021-03-16 36.00 36.20 33.50 35.80 1.4M
2021-03-15 35.70 37.40 34.80 35.60 0.8M
2021-03-12 36.60 36.70 35.00 35.40 0.6M
2021-03-11 35.90 37.50 34.70 36.40 1.6M
2021-03-10 38.10 38.60 35.50 35.80 1.3M
2021-03-09 38.30 39.20 37.70 38.00 0.4M
2021-03-08 40.10 40.70 37.80 38.30 0.9M
2021-03-05 37.00 38.80 34.60 37.20 1.6M
2021-03-04 38.90 39.50 37.90 38.20 0.7M
2021-03-03 39.70 40.80 38.80 39.30 0.7M
2021-03-02 41.70 42.00 38.90 39.60 0.7M
2021-03-01 39.80 41.90 38.40 41.50 1.1M
2021-02-26 40.80 41.60 38.20 39.70 0.7M
2021-02-25 43.50 44.60 40.70 41.70 0.9M
2021-02-24 40.60 42.80 40.30 42.80 0.8M
2021-02-23 42.00 42.80 38.60 39.70 1.1M
2021-02-22 42.60 43.90 41.60 41.70 0.7M
2021-02-19 44.10 45.20 41.60 42.20 1.3M
2021-02-18 39.00 45.50 37.20 43.40 2.9M
2021-02-17 40.50 40.80 36.50 39.00 1.5M
2021-02-16 43.00 43.00 39.70 40.50 1.2M
2021-02-15 43.70 43.90 42.30 43.10 0.7M
2021-02-12 43.40 43.80 41.00 43.40 1.5M
2021-02-11 44.70 45.20 43.30 43.70 0.7M
2021-02-10 43.60 44.60 41.70 44.60 1.0M
2021-02-09 46.90 46.90 42.40 43.60 1.3M
2021-02-08 43.60 47.30 43.40 45.60 2.2M
2021-02-05 41.00 43.20 40.50 43.20 1.2M
2021-02-04 38.30 40.80 36.80 40.50 1.4M
2021-02-03 39.10 39.30 36.60 37.60 0.9M
2021-02-02 37.40 39.80 37.40 37.80 1.4M
2021-02-01 34.80 39.50 34.70 37.20 1.4M
2021-01-29 32.40 35.00 31.30 34.20 0.8M
2021-01-28 35.00 35.00 31.10 32.80 1.7M
2021-01-27 36.90 37.40 33.30 35.00 1.2M
2021-01-26 35.50 37.00 34.50 36.90 0.5M
2021-01-25 36.20 37.20 35.10 35.20 1.0M
2021-01-22 35.80 37.60 33.10 35.00 1.2M
2021-01-21 33.00 36.30 33.00 35.80 0.9M
2021-01-20 33.00 34.90 32.00 32.90 1.5M
2021-01-19 28.30 30.90 28.20 30.60 0.9M
2021-01-18 29.30 30.90 27.00 28.10 1.5M
2021-01-15 26.00 26.20 23.80 24.90 0.3M
2021-01-14 25.50 26.30 25.20 25.90 0.2M
2021-01-13 26.40 26.50 25.10 25.40 0.3M
2021-01-12 26.00 26.60 25.40 26.40 0.6M
2021-01-11 23.80 25.10 23.70 25.10 0.6M
2021-01-08 23.10 23.90 23.00 23.30 0.4M
2021-01-07 23.60 24.00 22.80 23.00 0.5M
2021-01-05 23.40 24.00 23.20 23.20 0.3M
2021-01-04 21.30 23.50 21.00 23.20 0.8M