Nasdaq Stockholm · VER · stock
Verve Group Media SE (VER) stock price history
Every Nasdaq Stockholm trading session of Verve Group Media SE from Oct 6, 2020 to Nov 13, 2026: 1,532 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VER adjusted close, 2020 to 2026
- SEK 66.35
- All time high, 2021
- SEK 23.36
- 52 week high, SEK 8.96 low
- 1,532
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
VER key facts
- Verve Group Media SE (VER) closed at SEK 9.11 on Nov 13, 2026 on Nasdaq Stockholm.
- VER's all time high close is SEK 66.35, set on Jul 13, 2021; its all time low close is SEK 9.03 on Nov 6, 2026.
- VER's 52 week range is SEK 8.96 to SEK 23.36.
- VER returned -60.2% over the year to Nov 13, 2026 and -83.9% over five years.
- Since Oct 6, 2020 VER returned -35%, -6.7% a year compounded.
- VER's deepest drawdown was -86.4% from Jul 13, 2021 to Nov 6, 2026.
- DataCedar holds 1,532 daily sessions of VER history from Oct 6, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VER price chart, 2020 to 2026
VER returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.1% |
| 3 months | -40.3% |
| 6 months | -43.9% |
| Year to date | -51.8% |
| 1 year | -60.2% |
| 3 years | -8.3% |
| 5 years | -83.9% |
| 10 years | n/a |
| Since Oct 6, 2020 | -34.7% |
| Compound annual growth, 6.1 years | -6.7% |
VER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 66.35 on Jul 13, 2021
- All time low close
- SEK 9.03 on Nov 6, 2026
- 52 week high
- SEK 23.36 on Nov 13, 2025
- 52 week low
- SEK 8.96 on Nov 6, 2026
- Deepest drawdown
- -86.4% from Jul 13, 2021 to Nov 6, 2026, not yet recovered
- Best single session
- +39.6% on Aug 5, 2024
- Worst single session
- -23.4% on Aug 15, 2025
- Volatility, 1 year annualised
- 57.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +206%
- Worst calendar year
- 2022, -58%
VER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 6, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 18.80 | SEK 22.00 | SEK 8.96 | SEK 9.11 | -51.8% | 79M | 215 |
| 2025 | SEK 35.80 | SEK 45.70 | SEK 16.16 | SEK 18.90 | -47.1% | 165.9M | 249 |
| 2024 | SEK 11.54 | SEK 47.80 | SEK 9.86 | SEK 35.75 | +205.6% | 59.8M | 251 |
| 2023 | SEK 19.65 | SEK 21.00 | SEK 9.07 | SEK 11.70 | -38.8% | 47.1M | 251 |
| 2022 | SEK 45.60 | SEK 46.32 | SEK 15.35 | SEK 19.13 | -58.0% | 58.8M | 253 |
| 2021 | SEK 21.30 | SEK 66.60 | SEK 21.00 | SEK 45.60 | +118.2% | 195.1M | 253 |
| 2020 | SEK 12.60 | SEK 23.50 | SEK 12.25 | SEK 20.90 | n/a | 29.6M | 60 |
VER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 9.11 | -12.1% |
| October 2026 | SEK 10.36 | -14.2% |
| September 2026 | SEK 12.08 | -1.8% |
| August 2026 | SEK 12.30 | -16.3% |
| July 2026 | SEK 14.69 | -7.0% |
| June 2026 | SEK 15.80 | -17.8% |
| May 2026 | SEK 19.23 | +19.7% |
| April 2026 | SEK 16.07 | +1.5% |
| March 2026 | SEK 15.84 | +6.1% |
| February 2026 | SEK 14.93 | -8.7% |
| January 2026 | SEK 16.36 | -13.4% |
| December 2025 | SEK 18.90 | +4.4% |
About the VER data
Daily bars. 1,532 sessions from Oct 6, 2020 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AVER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VER share price history
