Stockholm - Delayed Quote
EUR
Verisure plc (VSURE.ST)
10.50
-0.36
(-3.36%)
At close: November 2 at 5:29:56 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
10.46
10.63
10.30
10.49
10.49
1,747,316
Oct 30, 2026
10.50
10.91
10.48
10.86
10.86
1,201,614
Oct 29, 2026
10.04
10.50
9.93
10.50
10.50
1,620,546
Oct 28, 2026
9.80
10.07
9.76
10.00
10.00
804,708
Oct 27, 2026
10.00
10.05
9.68
9.80
9.80
877,491
Oct 26, 2026
10.20
10.23
9.97
10.07
10.07
722,996
Oct 23, 2026
10.35
10.42
9.99
10.22
10.22
1,713,590
Oct 22, 2026
10.94
10.94
10.11
10.30
10.30
7,195,174
Oct 21, 2026
9.20
9.37
9.03
9.36
9.36
1,875,787
Oct 20, 2026
9.40
9.40
9.03
9.20
9.20
1,646,573
Oct 19, 2026
9.21
9.45
9.08
9.45
9.45
1,243,370
Oct 16, 2026
9.04
9.22
9.00
9.21
9.21
1,337,270
Oct 15, 2026
9.00
9.07
8.85
9.03
9.03
1,455,233
Oct 14, 2026
8.89
9.34
8.83
8.98
8.98
2,088,198
Oct 13, 2026
8.24
8.93
8.18
8.88
8.88
2,747,695
Oct 12, 2026
8.12
8.23
8.09
8.20
8.20
764,286
Oct 9, 2026
7.80
8.17
7.77
8.09
8.09
1,568,279
Oct 8, 2026
7.83
7.96
7.70
7.70
7.70
1,510,935
Oct 7, 2026
8.34
8.34
7.83
7.83
7.83
1,871,416
Oct 6, 2026
8.23
8.37
8.23
8.35
8.35
1,117,668
Oct 5, 2026
8.10
8.29
8.09
8.18
8.18
862,505
Oct 2, 2026
7.99
8.17
7.90
8.10
8.10
1,341,041
Oct 1, 2026
8.14
8.30
8.00
8.00
8.00
1,199,292
Sep 30, 2026
8.10
8.16
8.00
8.10
8.10
1,237,422
Sep 29, 2026
8.30
8.30
8.10
8.10
8.10
795,578
Sep 28, 2026
8.13
8.30
8.09
8.30
8.30
1,491,384
Sep 25, 2026
7.95
8.15
7.94
8.08
8.08
1,209,593
Sep 24, 2026
8.11
8.11
7.85
7.90
7.90
2,794,803
Sep 23, 2026
8.30
8.33
8.13
8.13
8.13
1,608,213
Sep 22, 2026
8.57
8.68
8.31
8.31
8.31
1,472,200
Sep 21, 2026
8.71
8.83
8.57
8.57
8.57
1,059,845
Sep 18, 2026
9.00
9.11
8.83
8.83
8.83
2,731,022
Sep 17, 2026
8.80
9.03
8.79
8.95
8.95
1,274,306
Sep 16, 2026
8.81
8.85
8.60
8.76
8.76
1,749,075
Sep 15, 2026
8.85
8.86
8.70
8.86
8.86
906,560
Sep 14, 2026
8.68
8.98
8.68
8.92
8.92
1,455,300
Sep 11, 2026
8.80
8.90
8.53
8.68
8.68
864,721
Sep 10, 2026
8.86
8.97
8.79
8.80
8.80
573,633
Sep 9, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
8.90
8.94
8.77
8.86
8.86
827,604
Sep 8, 2026
8.97
9.10
8.93
8.95
8.85
1,050,157
Sep 7, 2026
9.17
9.17
8.93
8.93
8.83
610,102
Sep 4, 2026
9.03
9.19
8.98
9.15
9.04
583,203
Sep 3, 2026
8.91
9.13
8.70
9.03
8.93
1,038,487
Sep 2, 2026
9.03
9.03
8.77
8.83
8.74
984,915
Sep 1, 2026
8.90
9.09
8.90
8.96
8.86
1,201,311
Aug 31, 2026
9.02
9.13
8.90
8.90
8.80
5,133,065
Aug 28, 2026
9.10
9.12
8.97
9.02
8.92
665,858
Aug 27, 2026
9.00
9.15
8.98
9.07
8.96
782,355
Aug 26, 2026
9.21
9.27
8.96
9.03
8.93
1,030,405
Aug 25, 2026
9.18
9.32
9.17
9.18
9.08
884,090
Aug 24, 2026
9.40
9.41
9.18
9.18
9.08
848,574
Aug 21, 2026
9.18
9.50
9.17
9.38
9.28
1,053,473
Aug 20, 2026
9.26
9.26
9.11
9.22
9.11
814,906
Aug 19, 2026
9.26
9.26
9.10
9.15
9.04
1,034,353
Aug 18, 2026
9.22
9.36
9.16
9.24
9.14
587,122
Aug 17, 2026
9.39
9.48
9.21
9.22
9.12
590,121
Aug 14, 2026
9.40
9.57
9.40
9.47
9.37
434,479
Aug 13, 2026
9.53
9.62
9.33
9.33
9.23
1,086,855
Aug 12, 2026
9.49
9.70
9.43
9.50
9.39
611,848
Aug 11, 2026
9.52
9.63
9.41
9.49
9.38
752,516
Aug 10, 2026
9.65
9.91
9.48
9.49
9.39
1,250,696
Aug 7, 2026
9.92
10.06
9.60
9.60
9.49
1,003,932
Aug 6, 2026
9.97
10.46
9.90
9.95
9.84
1,255,444
Aug 5, 2026
9.98
10.22
9.74
9.90
9.79
2,637,916
Aug 4, 2026
10.56
10.75
10.45
10.61
10.49
768,025
Aug 3, 2026
10.87
11.05
10.52
10.52
10.40
937,312
Jul 31, 2026
10.80
10.98
10.70
10.77
10.65
1,261,756
Jul 30, 2026
11.16
11.49
10.65
10.89
10.76
1,721,052
Jul 29, 2026
11.23
11.46
11.05
11.35
11.22
943,240
Jul 28, 2026
11.08
11.17
10.94
11.15
11.03
723,180
Jul 27, 2026
10.86
11.10
10.84
11.02
10.89
670,507
Jul 24, 2026
11.06
11.06
10.56
10.80
10.68
484,361
Jul 23, 2026
11.20
11.20
10.93
11.03
10.91
536,928
Jul 22, 2026
10.83
11.35
10.60
11.25
11.12
1,138,752
Jul 21, 2026
10.85
10.85
10.56
10.72
10.60
532,391
Jul 20, 2026
10.93
11.00
10.70
10.84
10.72
446,247
Jul 17, 2026
10.68
11.06
10.57
11.04
10.92
1,032,441
Jul 16, 2026
10.18
10.70
10.02
10.70
10.59
837,197
Jul 15, 2026
10.05
10.24
9.90
10.15
10.04
607,411
Jul 14, 2026
10.09
10.16
9.82
10.02
9.91
456,525
Jul 13, 2026
10.22
10.30
9.98
10.13
10.01
375,208
Jul 10, 2026
10.28
10.44
10.20
10.26
10.14
251,043
Jul 9, 2026
10.30
10.48
10.18
10.35
10.23
581,622
Jul 8, 2026
10.68
10.68
10.13
10.30
10.18
821,032
Jul 7, 2026
10.29
10.74
10.26
10.70
10.58
722,832
Jul 6, 2026
10.37
10.59
10.16
10.29
10.18
440,983
Jul 3, 2026
10.30
10.57
10.30
10.39
10.27
496,601
Jul 2, 2026
9.97
10.30
9.96
10.28
10.17
535,299
Jul 1, 2026
9.69
10.24
9.69
10.09
9.97
474,305
Jun 30, 2026
9.62
9.92
9.53
9.76
9.65
1,182,545
Jun 29, 2026
9.76
9.82
9.60
9.63
9.52
621,213
Jun 26, 2026
9.85
9.93
9.30
9.72
9.61
2,100,963
Jun 25, 2026
10.31
10.43
9.79
9.79
9.68
1,907,926
Jun 24, 2026
10.16
10.33
10.02
10.33
10.21
554,055
Jun 23, 2026
10.31
10.36
10.10
10.18
10.06
1,142,162
Jun 22, 2026
10.89
10.92
10.31
10.35
10.23
1,274,067
Jun 18, 2026
10.91
10.99
10.57
10.88
10.75
2,119,331
Jun 17, 2026
10.88
11.01
10.80
10.96
10.84
450,505
Jun 16, 2026
10.66
10.88
10.34
10.83
10.71
922,914
Jun 15, 2026
11.20
11.31
10.65
10.70
10.58
1,148,556
Jun 12, 2026
11.10
11.27
10.83
11.00
10.88
356,234
Jun 11, 2026
11.00
11.31
10.77
10.90
10.78
507,600
Jun 10, 2026
10.75
11.11
10.68
10.98
10.86
355,901
Jun 9, 2026
10.92
11.03
10.71
10.77
10.65
614,052
Jun 8, 2026
10.98
11.05
10.76
10.87
10.75
702,815
Jun 5, 2026
11.26
11.27
10.93
10.98
10.86
463,016
Jun 4, 2026
11.17
11.33
11.12
11.20
11.07
408,354
Jun 3, 2026
11.31
11.33
11.08
11.15
11.03
635,285
Jun 2, 2026
11.67
11.70
11.13
11.27
11.14
758,930
Jun 1, 2026
11.45
11.90
11.33
11.59
11.46
534,900
May 29, 2026
11.39
11.43
11.20
11.43
11.30
4,714,499
May 28, 2026
11.45
11.61
11.24
11.31
11.18
703,254
May 27, 2026
11.64
11.75
11.26
11.48
11.35
646,000
May 26, 2026
11.91
12.12
11.64
11.66
11.53
1,096,307
May 25, 2026
11.85
12.06
11.70
11.86
11.73
601,581
May 22, 2026
11.54
11.70
11.30
11.69
11.56
1,419,058
May 21, 2026
11.58
11.65
11.32
11.38
11.25
587,183
May 20, 2026
11.28
11.62
11.16
11.46
11.33
1,095,698
May 19, 2026
10.74
11.48
10.74
11.23
11.10
827,080
May 18, 2026
10.80
11.02
10.42
10.93
10.81
1,581,950
May 15, 2026
11.88
11.91
10.86
10.86
10.74
2,334,304
May 13, 2026
11.35
11.84
11.31
11.84
11.71
676,716
May 12, 2026
11.54
11.63
11.35
11.35
11.22
1,096,531
May 11, 2026
11.27
11.65
11.10
11.62
11.49
961,938
May 8, 2026
11.35
11.49
11.00
11.06
10.94
766,370
May 7, 2026
11.50
11.88
11.12
11.32
11.19
1,633,724
May 6, 2026
11.00
12.20
10.97
11.32
11.19
2,026,319
May 5, 2026
10.60
11.35
10.49
10.89
10.77
1,174,027
May 4, 2026
10.80
10.80
10.46
10.59
10.47
577,566
Apr 30, 2026
10.10
10.61
10.10
10.53
10.41
577,272
Apr 29, 2026
10.32
10.32
10.01
10.15
10.04
697,612
Apr 28, 2026
11.00
11.00
10.15
10.22
10.11
1,172,281
Apr 27, 2026
11.54
11.56
10.81
10.88
10.76
1,245,165
Apr 24, 2026
11.10
11.65
10.91
11.56
11.43
1,506,470
Apr 23, 2026
11.31
11.40
11.02
11.12
11.00
662,750
Apr 22, 2026
11.50
11.64
11.20
11.26
11.13
1,123,356
Apr 21, 2026
11.13
11.50
11.07
11.37
11.24
2,098,936
Apr 20, 2026
10.85
11.17
10.63
11.02
10.90
1,651,019
Apr 17, 2026
9.92
10.72
9.89
10.72
10.60
1,580,144
Apr 16, 2026
9.99
10.10
9.74
9.89
9.78
997,692
Apr 15, 2026
9.70
10.03
9.65
10.00
9.89
1,375,447
Apr 14, 2026
9.48
9.87
9.48
9.70
9.60
1,384,135
Apr 13, 2026
9.41
9.50
9.27
9.45
9.34
1,151,523
Apr 10, 2026
9.48
9.58
9.27
9.39
9.28
1,121,750
Apr 9, 2026
9.53
9.70
9.37
9.45
9.35
1,185,933
Apr 8, 2026
9.65
9.85
9.57
9.60
9.49
1,120,055
Apr 7, 2026
9.97
9.97
9.15
9.20
9.10
1,929,514
Apr 2, 2026
9.35
9.73
9.33
9.69
9.58
700,468
Apr 1, 2026
9.16
9.51
9.05
9.50
9.39
1,419,527
Mar 31, 2026
8.75
9.00
8.61
8.90
8.80
2,010,342
Mar 30, 2026
8.65
8.75
8.40
8.75
8.65
883,458
Mar 27, 2026
8.95
9.00
8.62
8.62
8.52
1,837,956
Mar 26, 2026
8.98
9.06
8.78
8.94
8.84
1,224,068
Mar 25, 2026
8.96
9.10
8.78
8.96
8.86
2,015,295
Mar 24, 2026
8.55
8.99
8.40
8.86
8.76
935,412
Mar 23, 2026
8.17
8.68
8.05
8.50
8.41
1,024,379
Mar 20, 2026
8.67
8.69
8.30
8.41
8.32
1,560,943
Mar 19, 2026
8.95
9.00
8.63
8.67
8.58
2,198,209
Mar 18, 2026
8.82
9.13
8.80
9.06
8.95
1,232,579
Mar 17, 2026
8.67
8.91
8.51
8.82
8.72
2,634,950
Mar 16, 2026
8.27
8.74
8.25
8.67
8.57
643,893
Mar 13, 2026
8.41
8.52
8.15
8.44
8.35
1,312,458
Mar 12, 2026
8.50
8.73
8.43
8.46
8.37
773,129
Mar 11, 2026
8.70
8.70
8.45
8.64
8.54
1,275,918
Mar 10, 2026
8.80
8.92
8.65
8.74
8.64
1,318,716
Mar 9, 2026
8.73
8.78
8.55
8.77
8.67
1,257,185
Mar 6, 2026
9.10
9.28
8.76
8.85
8.76
1,995,642
Mar 5, 2026
8.83
9.38
8.75
9.08
8.97
1,407,816
Mar 4, 2026
8.87
9.15
8.75
8.84
8.74
1,612,158
Mar 3, 2026
9.08
9.16
8.62
8.85
8.75
1,441,747
Mar 2, 2026
9.21
9.46
9.04
9.01
8.90
1,271,677
Feb 27, 2026
9.31
9.86
9.30
9.44
9.34
22,744,340
Feb 26, 2026
9.39
9.50
9.23
9.31
9.20
1,632,739
Feb 25, 2026
9.40
9.52
9.22
9.38
9.27
1,989,389
Feb 24, 2026
9.62
9.70
9.33
9.40
9.30
1,673,105
Feb 23, 2026
9.68
9.91
9.59
9.62
9.51
1,082,122
Feb 20, 2026
9.79
10.08
9.64
9.75
9.64
2,740,166
Feb 19, 2026
10.01
10.17
9.75
9.80
9.69
1,718,890
Feb 18, 2026
10.22
10.27
9.90
10.01
9.90
1,333,382
Feb 17, 2026
10.00
10.21
9.76
10.00
9.89
1,205,599
Feb 16, 2026
10.45
10.64
9.62
9.90
9.79
3,324,364
Feb 13, 2026
10.68
10.86
10.35
10.38
10.27
2,228,178
Feb 12, 2026
13.27
13.27
10.35
10.45
10.34
6,988,271
Feb 11, 2026
13.00
13.14
12.45
12.50
12.36
1,875,969
Feb 10, 2026
12.94
13.16
12.72
12.93
12.79
1,426,165
Feb 9, 2026
12.10
12.90
12.10
12.84
12.70
1,408,468
Feb 6, 2026
11.70
12.10
11.69
12.00
11.87
1,482,008
Feb 5, 2026
12.10
12.10
11.52
11.70
11.57
2,076,679
Feb 4, 2026
12.85
12.98
11.73
11.99
11.86
2,215,278
Feb 3, 2026
13.90
13.95
12.26
12.85
12.71
2,915,819
Feb 2, 2026
13.63
14.06
13.58
13.81
13.65
347,198
Jan 30, 2026
13.67
13.94
13.58
13.77
13.61
411,571
Jan 29, 2026
14.02
14.04
13.57
13.57
13.42
693,162
Jan 28, 2026
14.20
14.36
14.01
14.04
13.89
716,514
Jan 27, 2026
14.00
14.43
13.76
14.32
14.16
558,707
Jan 26, 2026
14.30
14.48
14.05
14.05
13.89
298,460
Jan 23, 2026
14.22
14.33
14.02
14.26
14.10
574,136
Jan 22, 2026
14.83
14.90
14.09
14.09
13.94
883,817
Jan 21, 2026
14.70
14.78
14.38
14.74
14.58
551,110
Jan 20, 2026
14.57
14.73
14.43
14.73
14.57
600,113
Jan 19, 2026
14.76
14.86
14.47
14.64
14.48
1,047,080
Jan 16, 2026
14.80
15.15
14.62
14.94
14.78
705,629
Jan 15, 2026
14.60
14.94
14.35
14.82
14.65
447,579
Jan 14, 2026
14.82
15.00
14.56
14.61
14.45
558,680
Jan 13, 2026
15.12
15.19
14.64
14.75
14.59
556,123
Jan 12, 2026
15.32
15.34
15.02
15.12
14.95
396,495
Jan 9, 2026
14.57
15.35
14.57
15.30
15.13
1,059,274
Jan 8, 2026
14.64
14.66
14.50
14.57
14.41
398,218
Jan 7, 2026
13.98
14.73
13.98
14.65
14.49
811,842
Jan 5, 2026
13.89
14.18
13.81
13.82
13.67
272,110
Jan 2, 2026
13.97
14.11
13.83
13.86
13.70
425,257
Dec 30, 2025
14.29
14.29
14.00
14.00
13.84
356,966
Dec 29, 2025
14.46
14.46
13.94
14.29
14.13
316,192
Dec 23, 2025
14.30
14.53
14.23
14.47
14.31
288,997
Dec 22, 2025
13.92
14.36
13.92
14.31
14.15
554,988
Dec 19, 2025
14.00
14.10
13.86
13.96
13.80
4,396,552
Dec 18, 2025
13.72
13.99
13.64
13.97
13.81
723,167
Dec 17, 2025
13.90
14.05
13.70
13.76
13.61
369,087
Dec 16, 2025
13.98
14.02
13.78
13.87
13.71
286,896
Dec 15, 2025
13.97
14.28
13.91
13.96
13.80
575,363
Dec 12, 2025
13.56
14.12
13.47
13.97
13.81
772,203
Dec 11, 2025
13.90
13.93
13.34
13.56
13.40
1,391,604
Dec 10, 2025
13.93
14.33
13.88
13.88
13.72
504,979
Dec 9, 2025
14.40
14.51
13.92
13.95
13.79
441,207
Dec 8, 2025
14.80
14.93
14.23
14.23
14.07
503,453
Dec 5, 2025
14.44
14.82
14.32
14.66
14.49
1,095,418
Dec 4, 2025
14.54
14.61
13.90
14.30
14.14
1,369,265
Dec 3, 2025
15.25
15.31
14.45
14.45
14.29
1,067,964
Dec 2, 2025
15.88
15.88
15.15
15.15
14.98
660,775
Dec 1, 2025
16.08
16.18
15.54
15.64
15.47
824,847
Nov 28, 2025
15.40
16.52
15.03
16.52
16.34
2,559,994
Nov 27, 2025
15.75
15.92
15.38
15.38
15.20
580,085
Nov 26, 2025
16.32
16.40
15.50
15.65
15.48
1,143,928
Nov 25, 2025
15.64
16.00
15.41
15.70
15.53
590,915
Nov 24, 2025
15.72
16.00
15.51
15.56
15.38
786,156
Nov 21, 2025
15.33
15.48
15.10
15.29
15.12
225,879
Nov 20, 2025
15.53
15.56
15.25
15.27
15.10
187,002
Nov 19, 2025
15.54
15.81
15.28
15.35
15.17
240,635
Nov 18, 2025
16.35
16.40
15.21
15.50
15.33
844,080
Nov 17, 2025
16.00
16.39
15.94
16.20
16.02
338,099
Nov 14, 2025
16.02
16.20
15.91
16.00
15.82
249,934
Nov 13, 2025
16.30
16.33
15.74
15.99
15.81
227,000
Nov 12, 2025
16.30
16.36
15.94
16.30
16.11
311,828
Nov 11, 2025
16.09
16.36
15.85
16.27
16.09
572,695
Nov 10, 2025
15.86
16.13
15.72
16.13
15.95
242,135
Nov 7, 2025
15.97
15.97
15.40
15.86
15.68
291,999
Nov 6, 2025
15.65
16.17
15.35
15.85
15.67
596,252
Nov 5, 2025
15.40
15.98
15.23
15.65
15.47
311,220
Nov 4, 2025
15.59
15.89
15.35
15.45
15.28
350,766
Nov 3, 2025
16.11
16.11
15.52
15.63
15.46
480,839
