VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 505.00 | 505.00 | 495.50 | 495.50 | 472.61 | 245 |
| 2024-07-16 | 494.50 | 510.00 | 489.00 | 508.00 | 484.53 | 1,033 |
| 2024-07-15 | 502.00 | 502.00 | 502.00 | 502.00 | 478.81 | 125 |
| 2024-07-12 | 484.50 | 498.00 | 480.50 | 498.00 | 474.99 | 1,007 |
| 2024-07-11 | 487.00 | 492.00 | 484.00 | 490.50 | 467.84 | 295 |
| 2024-07-10 | 488.50 | 492.00 | 486.00 | 492.00 | 469.27 | 940 |
| 2024-07-09 | 493.00 | 493.00 | 490.00 | 490.50 | 467.84 | 398 |
| 2024-07-08 | 484.50 | 490.60 | 484.00 | 490.60 | 467.93 | 3,156 |
| 2024-07-05 | 492.50 | 492.50 | 482.00 | 482.50 | 460.21 | 251 |
| 2024-07-04 | 487.00 | 494.00 | 487.00 | 491.50 | 468.79 | 273 |
| 2024-07-03 | 484.00 | 487.00 | 480.50 | 485.00 | 462.59 | 903 |
| 2024-07-02 | 475.00 | 483.00 | 472.00 | 483.00 | 460.69 | 217 |
| 2024-07-01 | 489.50 | 489.50 | 477.00 | 487.50 | 464.98 | 1,279 |
| 2024-06-28 | 478.00 | 487.50 | 475.50 | 484.00 | 461.64 | 2,018 |
| 2024-06-27 | 463.00 | 469.50 | 463.00 | 469.50 | 447.81 | 98 |
| 2024-06-26 | 461.50 | 463.50 | 458.50 | 463.50 | 442.09 | 769 |
| 2024-06-25 | 468.50 | 468.50 | 455.50 | 457.00 | 435.89 | 3,494 |
| 2024-06-24 | 462.00 | 476.00 | 455.50 | 475.50 | 453.53 | 430 |
| 2024-06-20 | 491.50 | 491.50 | 469.00 | 469.00 | 447.33 | 264 |
| 2024-06-19 | 493.50 | 493.50 | 493.50 | 493.50 | 470.70 | 63 |
| 2024-06-18 | 482.00 | 488.50 | 480.50 | 488.50 | 465.93 | 304 |
| 2024-06-17 | 466.00 | 466.00 | 456.50 | 456.50 | 435.41 | 463 |
| 2024-06-14 | 460.00 | 465.00 | 460.00 | 465.00 | 443.52 | 135 |
| 2024-06-13 | 473.50 | 477.00 | 471.50 | 473.00 | 451.15 | 657 |
| 2024-06-12 | 469.00 | 479.00 | 469.00 | 479.00 | 456.87 | 164 |
| 2024-06-11 | 480.00 | 480.00 | 460.00 | 462.50 | 441.13 | 1,048 |
| 2024-06-10 | 469.50 | 473.00 | 469.50 | 473.00 | 451.15 | 240 |
| 2024-06-07 | 461.50 | 469.50 | 461.50 | 469.50 | 447.81 | 1,327 |
| 2024-06-05 | 458.50 | 460.00 | 458.50 | 459.00 | 437.79 | 184 |
| 2024-06-04 | 450.50 | 450.50 | 443.50 | 446.00 | 425.40 | 299 |
| 2024-06-03 | 456.00 | 456.00 | 446.00 | 452.50 | 431.60 | 1,153 |
| 2024-05-31 | 432.00 | 456.00 | 432.00 | 456.00 | 434.93 | 1,781 |
| 2024-05-30 | 425.00 | 437.00 | 425.00 | 434.50 | 414.43 | 501 |
| 2024-05-29 | 412.50 | 419.00 | 412.50 | 419.00 | 399.64 | 171 |
| 2024-05-28 | 420.00 | 420.00 | 414.00 | 414.50 | 395.35 | 271 |
| 2024-05-24 | 429.00 | 429.00 | 424.00 | 426.50 | 406.80 | 467 |
| 2024-05-23 | 423.00 | 428.00 | 422.00 | 422.00 | 402.50 | 563 |
| 2024-05-22 | 427.50 | 430.00 | 416.50 | 416.50 | 397.26 | 352 |
| 2024-05-21 | 426.00 | 428.00 | 415.50 | 419.50 | 400.12 | 674 |
| 2024-05-20 | 423.00 | 429.00 | 423.00 | 429.00 | 409.18 | 2,088 |
| 2024-05-17 | 409.00 | 414.50 | 409.00 | 414.50 | 395.35 | 895 |
| 2024-05-16 | 412.00 | 416.00 | 410.50 | 412.50 | 393.44 | 1,191 |
| 2024-05-15 | 411.50 | 412.50 | 409.00 | 409.00 | 390.10 | 1,819 |
| 2024-05-14 | 404.00 | 404.00 | 399.00 | 400.00 | 381.52 | 391 |
| 2024-05-13 | 397.00 | 403.00 | 397.00 | 403.00 | 384.38 | 257 |
| 2024-05-10 | 397.50 | 399.00 | 397.50 | 399.00 | 380.57 | 320 |
| 2024-05-08 | 390.00 | 390.00 | 387.00 | 387.00 | 369.12 | 3 |
| 2024-05-07 | 383.00 | 387.50 | 381.50 | 386.00 | 368.17 | 694 |
| 2024-05-02 | 379.50 | 383.00 | 379.50 | 383.00 | 358.63 | 114 |
| 2024-04-30 | 380.00 | 383.50 | 379.50 | 382.00 | 357.69 | 163 |
| 2024-04-29 | 376.00 | 380.00 | 373.50 | 380.00 | 355.82 | 832 |
| 2024-04-26 | 369.50 | 378.00 | 369.50 | 371.17 | 347.55 | 1,792 |
| 2024-04-25 | 358.50 | 370.50 | 357.90 | 360.00 | 337.09 | 2,850 |
| 2024-04-24 | 356.50 | 361.50 | 356.50 | 357.15 | 334.43 | 1,621 |
| 2024-04-23 | 351.50 | 356.00 | 349.03 | 349.03 | 326.82 | 1,228 |
| 2024-04-22 | 340.00 | 345.02 | 339.50 | 342.11 | 320.34 | 2,758 |
| 2024-04-19 | 338.00 | 342.50 | 335.50 | 335.50 | 314.15 | 1,208 |
| 2024-04-18 | 337.50 | 343.00 | 334.00 | 339.17 | 317.59 | 585 |
| 2024-04-17 | 336.50 | 343.50 | 333.50 | 343.00 | 321.17 | 1,859 |
| 2024-04-16 | 323.50 | 334.00 | 319.50 | 323.50 | 302.92 | 8,492 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 7.2500 SEK |
| 2025-05-14 | 7.2500 SEK |
| 2024-05-03 | 7.0000 SEK |
| 2023-04-28 | 5.5000 SEK |
| 2022-05-05 | 5.0000 SEK |
| 2021-04-30 | 4.5000 SEK |
| 2019-04-25 | 3.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.