Verisure plc (STO:VSURE)
Sweden
· Delayed Price · Currency is SEK · Price in EUR 8.77
-0.09 (-1.02%)
At close: Mar 9, 2026
Verisure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.73 | 8.73 | 8.55 | 8.67 | - | -2.15% | 285,392 |
| Mar 6, 2026 | 9.10 | 9.28 | 8.76 | 8.86 | 8.86 | -2.43% | 1,995,642 |
| Mar 5, 2026 | 8.83 | 9.38 | 8.75 | 9.08 | 9.08 | 2.67% | 1,407,816 |
| Mar 4, 2026 | 8.87 | 9.15 | 8.75 | 8.84 | 8.84 | -0.08% | 1,612,158 |
| Mar 3, 2026 | 9.08 | 9.16 | 8.62 | 8.85 | 8.85 | -1.75% | 1,377,003 |
| Mar 2, 2026 | 9.21 | 9.46 | 9.04 | 9.01 | 9.01 | -4.66% | 1,271,677 |
| Feb 27, 2026 | 9.31 | 9.86 | 9.30 | 9.45 | 9.45 | 1.49% | 22,744,340 |
| Feb 26, 2026 | 9.39 | 9.50 | 9.23 | 9.31 | 9.31 | -0.74% | 1,510,835 |
| Feb 25, 2026 | 9.41 | 9.52 | 9.22 | 9.38 | 9.38 | -0.32% | 1,989,389 |
| Feb 24, 2026 | 9.62 | 9.70 | 9.33 | 9.41 | 9.41 | -2.23% | 1,673,105 |
| Feb 23, 2026 | 9.68 | 9.91 | 9.59 | 9.62 | 9.62 | -1.35% | 1,082,122 |
| Feb 20, 2026 | 9.79 | 10.08 | 9.64 | 9.75 | 9.75 | -0.53% | 2,704,084 |
| Feb 19, 2026 | 10.01 | 10.17 | 9.75 | 9.80 | 9.80 | -2.10% | 1,718,890 |
| Feb 18, 2026 | 10.22 | 10.27 | 9.90 | 10.01 | 10.01 | 0.14% | 1,333,382 |
| Feb 17, 2026 | 10.00 | 10.21 | 9.76 | 10.00 | 10.00 | 1.02% | 1,205,599 |
| Feb 16, 2026 | 10.45 | 10.64 | 9.62 | 9.90 | 9.90 | -4.65% | 3,324,364 |
| Feb 13, 2026 | 10.68 | 10.86 | 10.35 | 10.38 | 10.38 | -0.69% | 2,228,178 |
| Feb 12, 2026 | 13.27 | 13.27 | 10.35 | 10.45 | 10.45 | -16.38% | 5,974,142 |
| Feb 11, 2026 | 13.00 | 13.14 | 12.45 | 12.50 | 12.50 | -3.34% | 1,875,969 |
| Feb 10, 2026 | 12.94 | 13.16 | 12.72 | 12.93 | 12.93 | 0.72% | 1,309,817 |
| Feb 9, 2026 | 12.10 | 12.90 | 12.10 | 12.84 | 12.84 | 7.02% | 1,408,468 |
| Feb 6, 2026 | 11.70 | 12.10 | 11.69 | 12.00 | 12.00 | 2.56% | 1,482,008 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.52 | 11.70 | 11.70 | -2.42% | 2,076,679 |
| Feb 4, 2026 | 12.85 | 12.98 | 11.73 | 11.99 | 11.99 | -6.69% | 2,215,278 |
| Feb 3, 2026 | 13.90 | 13.95 | 12.26 | 12.85 | 12.85 | -6.94% | 2,732,003 |
| Feb 2, 2026 | 13.63 | 14.06 | 13.58 | 13.81 | 13.81 | 0.29% | 345,594 |
| Jan 30, 2026 | 13.67 | 13.94 | 13.58 | 13.77 | 13.77 | 1.43% | 411,571 |
| Jan 29, 2026 | 14.02 | 14.04 | 13.57 | 13.57 | 13.57 | -3.35% | 693,162 |
| Jan 28, 2026 | 14.20 | 14.36 | 14.01 | 14.04 | 14.04 | -1.93% | 609,608 |
| Jan 27, 2026 | 14.00 | 14.43 | 13.76 | 14.32 | 14.32 | 1.91% | 558,707 |
| Jan 26, 2026 | 14.30 | 14.48 | 14.05 | 14.05 | 14.05 | -1.44% | 298,460 |
| Jan 23, 2026 | 14.22 | 14.33 | 14.02 | 14.26 | 14.26 | 1.16% | 564,864 |
| Jan 22, 2026 | 14.83 | 14.90 | 14.09 | 14.09 | 14.09 | -4.38% | 883,817 |
| Jan 21, 2026 | 14.70 | 14.78 | 14.38 | 14.74 | 14.74 | 0.07% | 551,110 |
| Jan 20, 2026 | 14.57 | 14.73 | 14.43 | 14.73 | 14.73 | 0.61% | 600,113 |
| Jan 19, 2026 | 14.76 | 14.86 | 14.47 | 14.64 | 14.64 | -2.02% | 1,047,080 |
| Jan 16, 2026 | 14.80 | 15.15 | 14.62 | 14.94 | 14.94 | 0.82% | 551,214 |
| Jan 15, 2026 | 14.60 | 14.94 | 14.35 | 14.82 | 14.82 | 1.44% | 447,579 |
| Jan 14, 2026 | 14.82 | 15.00 | 14.56 | 14.61 | 14.61 | -0.95% | 446,210 |
| Jan 13, 2026 | 15.12 | 15.19 | 14.64 | 14.75 | 14.75 | -2.45% | 556,123 |
| Jan 12, 2026 | 15.32 | 15.34 | 15.02 | 15.12 | 15.12 | -1.18% | 367,858 |
| Jan 9, 2026 | 14.57 | 15.35 | 14.57 | 15.30 | 15.30 | 5.01% | 1,059,274 |
| Jan 8, 2026 | 14.64 | 14.66 | 14.50 | 14.57 | 14.57 | -0.55% | 398,218 |
| Jan 7, 2026 | 13.98 | 14.73 | 13.98 | 14.65 | 14.65 | 5.98% | 811,842 |
| Jan 5, 2026 | 13.89 | 14.18 | 13.81 | 13.82 | 13.82 | -0.23% | 272,110 |
| Jan 2, 2026 | 13.97 | 14.11 | 13.83 | 13.86 | 13.86 | -1.03% | 425,257 |
| Dec 30, 2025 | 14.29 | 14.29 | 14.00 | 14.00 | 14.00 | -2.03% | 356,966 |
| Dec 29, 2025 | 14.46 | 14.46 | 13.94 | 14.29 | 14.29 | -1.27% | 304,321 |
| Dec 23, 2025 | 14.30 | 14.53 | 14.23 | 14.47 | 14.47 | 1.12% | 288,997 |
| Dec 22, 2025 | 13.92 | 14.36 | 13.92 | 14.31 | 14.31 | 2.57% | 460,166 |
| Dec 19, 2025 | 14.00 | 14.10 | 13.86 | 13.96 | 13.96 | -0.09% | 4,396,552 |
| Dec 18, 2025 | 13.72 | 13.99 | 13.64 | 13.97 | 13.97 | 1.48% | 723,167 |
| Dec 17, 2025 | 13.90 | 14.05 | 13.70 | 13.76 | 13.76 | -0.75% | 357,789 |
| Dec 16, 2025 | 13.98 | 14.02 | 13.78 | 13.87 | 13.87 | -0.66% | 286,896 |
| Dec 15, 2025 | 13.97 | 14.28 | 13.91 | 13.96 | 13.96 | -0.06% | 575,363 |
| Dec 12, 2025 | 13.56 | 14.12 | 13.47 | 13.97 | 13.97 | 3.04% | 660,935 |
| Dec 11, 2025 | 13.90 | 13.93 | 13.34 | 13.56 | 13.56 | -2.31% | 1,391,604 |
| Dec 10, 2025 | 13.93 | 14.33 | 13.88 | 13.88 | 13.88 | -0.53% | 488,087 |
| Dec 9, 2025 | 14.40 | 14.51 | 13.92 | 13.95 | 13.95 | -1.97% | 441,207 |
| Dec 8, 2025 | 14.80 | 14.93 | 14.23 | 14.23 | 14.23 | -2.92% | 503,453 |
| Dec 5, 2025 | 14.44 | 14.82 | 14.32 | 14.66 | 14.66 | 2.50% | 1,095,418 |
| Dec 4, 2025 | 14.54 | 14.61 | 13.90 | 14.30 | 14.30 | -1.07% | 1,369,265 |
| Dec 3, 2025 | 15.25 | 15.31 | 14.45 | 14.45 | 14.45 | -4.61% | 1,067,964 |
| Dec 2, 2025 | 15.88 | 15.88 | 15.15 | 15.15 | 15.15 | -3.13% | 660,775 |
| Dec 1, 2025 | 16.08 | 16.18 | 15.54 | 15.64 | 15.64 | -5.33% | 824,847 |
| Nov 28, 2025 | 15.40 | 16.52 | 15.03 | 16.52 | 16.52 | 7.45% | 2,559,994 |
| Nov 27, 2025 | 15.75 | 15.92 | 15.38 | 15.38 | 15.38 | -1.75% | 580,085 |
| Nov 26, 2025 | 16.32 | 16.40 | 15.50 | 15.65 | 15.65 | -0.33% | 1,035,612 |
| Nov 25, 2025 | 15.64 | 16.00 | 15.41 | 15.70 | 15.70 | 0.94% | 590,915 |
| Nov 24, 2025 | 15.72 | 16.00 | 15.51 | 15.56 | 15.56 | 1.71% | 786,156 |
| Nov 21, 2025 | 15.33 | 15.48 | 15.10 | 15.29 | 15.29 | 0.17% | 225,879 |
| Nov 20, 2025 | 15.53 | 15.56 | 15.25 | 15.27 | 15.27 | -0.50% | 187,002 |
| Nov 19, 2025 | 15.54 | 15.81 | 15.28 | 15.35 | 15.35 | -1.00% | 240,635 |
| Nov 18, 2025 | 16.35 | 16.40 | 15.21 | 15.50 | 15.50 | -4.32% | 844,080 |
| Nov 17, 2025 | 16.00 | 16.39 | 15.95 | 16.20 | 16.20 | 1.25% | 338,099 |
| Nov 14, 2025 | 16.02 | 16.20 | 15.92 | 16.00 | 16.00 | 0.06% | 249,934 |
| Nov 13, 2025 | 16.30 | 16.34 | 15.75 | 15.99 | 15.99 | -1.87% | 227,000 |
| Nov 12, 2025 | 16.30 | 16.36 | 15.94 | 16.30 | 16.30 | 0.12% | 311,828 |
| Nov 11, 2025 | 16.10 | 16.36 | 15.86 | 16.28 | 16.28 | 0.90% | 572,695 |
| Nov 10, 2025 | 15.86 | 16.13 | 15.72 | 16.13 | 16.13 | 1.70% | 242,135 |
| Nov 7, 2025 | 15.97 | 15.97 | 15.41 | 15.86 | 15.86 | 0.06% | 291,999 |
| Nov 6, 2025 | 15.65 | 16.17 | 15.35 | 15.85 | 15.85 | 1.31% | 596,252 |
| Nov 5, 2025 | 15.40 | 15.98 | 15.24 | 15.65 | 15.65 | 1.23% | 311,220 |
| Nov 4, 2025 | 15.59 | 15.89 | 15.36 | 15.46 | 15.46 | -1.12% | 350,766 |
| Nov 3, 2025 | 16.12 | 16.12 | 15.52 | 15.63 | 15.63 | -2.50% | 480,839 |
| Oct 31, 2025 | 16.12 | 16.27 | 15.82 | 16.03 | 16.03 | -0.50% | 107,056 |
| Oct 30, 2025 | 15.95 | 16.40 | 15.85 | 16.11 | 16.11 | 0.69% | 265,287 |
| Oct 29, 2025 | 16.06 | 16.29 | 15.76 | 16.00 | 16.00 | -0.84% | 355,920 |
| Oct 28, 2025 | 16.27 | 16.29 | 15.87 | 16.14 | 16.14 | -0.40% | 359,571 |
| Oct 27, 2025 | 16.40 | 16.45 | 16.01 | 16.20 | 16.20 | -1.22% | 266,391 |
| Oct 24, 2025 | 16.40 | 16.50 | 15.98 | 16.40 | 16.40 | - | 217,926 |
| Oct 23, 2025 | 15.85 | 16.47 | 15.84 | 16.40 | 16.40 | 4.19% | 374,047 |
| Oct 22, 2025 | 15.67 | 15.94 | 15.30 | 15.74 | 15.74 | 0.25% | 446,510 |
| Oct 21, 2025 | 15.74 | 15.75 | 15.33 | 15.70 | 15.70 | -0.32% | 600,846 |
| Oct 20, 2025 | 15.60 | 15.80 | 15.37 | 15.75 | 15.75 | 2.27% | 452,703 |
| Oct 17, 2025 | 16.16 | 16.16 | 15.10 | 15.40 | 15.40 | -5.06% | 2,459,721 |
| Oct 16, 2025 | 16.36 | 16.52 | 16.17 | 16.22 | 16.22 | 0.19% | 9,858,162 |
| Oct 15, 2025 | 15.96 | 16.55 | 15.95 | 16.19 | 16.19 | 2.40% | 856,639 |
| Oct 14, 2025 | 16.38 | 16.38 | 15.75 | 15.81 | 15.81 | -3.45% | 745,524 |
| Oct 13, 2025 | 16.25 | 16.62 | 16.18 | 16.38 | 16.38 | 1.27% | 1,474,532 |