VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 320.00 | 326.00 | 318.50 | 323.03 | 302.48 | 812 |
| 2024-04-12 | 328.50 | 330.50 | 324.82 | 324.82 | 304.15 | 2,691 |
| 2024-04-11 | 327.00 | 332.00 | 324.50 | 325.50 | 304.79 | 623 |
| 2024-04-10 | 335.00 | 339.00 | 334.50 | 338.50 | 316.96 | 1,512 |
| 2024-04-09 | 338.00 | 346.00 | 330.02 | 345.97 | 323.95 | 966 |
| 2024-04-08 | 335.00 | 346.00 | 335.00 | 346.00 | 323.98 | 635 |
| 2024-04-05 | 313.00 | 319.50 | 312.00 | 312.00 | 292.15 | 1,865 |
| 2024-04-04 | 315.50 | 316.50 | 314.50 | 314.59 | 294.57 | 2,457 |
| 2024-04-03 | 310.00 | 315.50 | 309.00 | 312.73 | 292.83 | 2,470 |
| 2024-04-02 | 307.00 | 313.50 | 302.98 | 309.37 | 289.68 | 2,115 |
| 2024-03-28 | 319.50 | 322.00 | 313.50 | 313.57 | 293.62 | 1,112 |
| 2024-03-27 | 325.00 | 325.50 | 320.00 | 322.00 | 301.51 | 2,873 |
| 2024-03-26 | 316.00 | 321.00 | 315.00 | 316.00 | 295.89 | 1,023 |
| 2024-03-25 | 317.50 | 317.50 | 315.00 | 315.00 | 294.96 | 948 |
| 2024-03-22 | 317.00 | 318.00 | 314.50 | 315.97 | 295.86 | 2,549 |
| 2024-03-21 | 316.50 | 318.00 | 313.50 | 314.39 | 294.39 | 4,626 |
| 2024-03-20 | 311.50 | 311.50 | 310.48 | 310.48 | 290.72 | 380 |
| 2024-03-19 | 304.50 | 308.53 | 304.50 | 308.47 | 288.84 | 2,731 |
| 2024-03-18 | 301.00 | 306.50 | 299.00 | 303.78 | 284.45 | 2,793 |
| 2024-03-15 | 303.00 | 304.00 | 298.50 | 298.98 | 279.96 | 1,752 |
| 2024-03-14 | 304.00 | 305.00 | 300.98 | 303.45 | 284.14 | 2,932 |
| 2024-03-13 | 302.50 | 304.53 | 301.50 | 304.53 | 285.15 | 192 |
| 2024-03-12 | 297.00 | 301.50 | 294.50 | 301.48 | 282.30 | 667 |
| 2024-03-11 | 288.00 | 294.53 | 287.00 | 294.52 | 275.78 | 1,164 |
| 2024-03-08 | 287.52 | 287.52 | 287.52 | 287.52 | 269.22 | 69 |
| 2024-03-07 | 279.50 | 280.00 | 278.50 | 279.53 | 261.74 | 291 |
| 2024-03-06 | 278.00 | 280.50 | 278.00 | 279.03 | 261.27 | 415 |
| 2024-03-05 | 278.50 | 281.00 | 278.00 | 280.49 | 262.64 | 542 |
| 2024-03-04 | 281.50 | 281.50 | 279.98 | 281.01 | 263.13 | 1,026 |
| 2024-03-01 | 281.00 | 281.41 | 276.50 | 281.41 | 263.50 | 726 |
| 2024-02-29 | 273.50 | 279.50 | 273.50 | 277.49 | 259.83 | 414 |
| 2024-02-28 | 280.00 | 284.00 | 279.50 | 284.00 | 265.93 | 567 |
| 2024-02-27 | 284.00 | 285.00 | 283.97 | 283.97 | 265.90 | 172 |
| 2024-02-26 | 282.00 | 284.50 | 282.00 | 282.39 | 264.42 | 407 |
| 2024-02-23 | 280.00 | 280.00 | 279.02 | 279.02 | 261.26 | 62 |
| 2024-02-22 | 277.50 | 278.17 | 277.50 | 278.17 | 260.47 | 1,945 |
| 2024-02-21 | 277.98 | 278.22 | 277.98 | 278.22 | 260.52 | 293 |
| 2024-02-20 | 258.50 | 279.00 | 258.50 | 268.95 | 251.83 | 656 |
| 2024-02-19 | 264.98 | 264.98 | 264.97 | 264.97 | 248.11 | 194 |
| 2024-02-16 | 255.50 | 259.52 | 255.50 | 259.52 | 243.00 | 52 |
| 2024-02-15 | 259.00 | 259.00 | 253.50 | 256.20 | 239.90 | 1,480 |
| 2024-02-14 | 260.00 | 262.00 | 254.00 | 260.98 | 244.38 | 892 |
| 2024-02-13 | 257.50 | 257.52 | 257.50 | 257.52 | 241.13 | 57 |
| 2024-02-12 | 265.50 | 266.50 | 263.98 | 264.03 | 247.23 | 252 |
| 2024-02-09 | 260.50 | 266.49 | 260.50 | 262.46 | 245.76 | 741 |
| 2024-02-08 | 264.00 | 264.00 | 262.05 | 262.05 | 245.37 | 548 |
| 2024-02-07 | 261.00 | 264.24 | 261.00 | 263.72 | 246.94 | 664 |
| 2024-02-06 | 253.50 | 261.00 | 253.50 | 260.53 | 243.95 | 390 |
| 2024-02-05 | 255.50 | 255.50 | 252.00 | 252.52 | 236.45 | 510 |
| 2024-02-02 | 256.00 | 260.50 | 256.00 | 258.73 | 242.26 | 760 |
| 2024-02-01 | 256.00 | 256.00 | 253.02 | 253.02 | 236.92 | 78 |
| 2024-01-31 | 256.47 | 256.53 | 256.47 | 256.48 | 240.16 | 50 |
| 2024-01-30 | 254.52 | 254.52 | 254.52 | 254.52 | 238.32 | 36 |
| 2024-01-29 | 247.98 | 247.98 | 247.98 | 247.98 | 232.20 | 18 |
| 2024-01-26 | 249.00 | 252.00 | 249.00 | 250.98 | 235.01 | 422 |
| 2024-01-25 | 248.98 | 248.98 | 248.98 | 248.98 | 233.14 | 113 |
| 2024-01-24 | 245.48 | 245.48 | 245.48 | 245.48 | 229.86 | 91 |
| 2024-01-23 | 243.48 | 243.48 | 243.48 | 243.48 | 227.99 | 3 |
| 2024-01-22 | 245.98 | 245.98 | 245.98 | 245.98 | 230.33 | 7 |
| 2024-01-19 | 244.00 | 244.50 | 241.02 | 241.02 | 225.68 | 114 |
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.