VBG Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	247.50	247.50	240.00	240.00	224.73	582
2024-01-17	238.00	240.02	238.00	239.39	224.16	761
2024-01-16	239.50	241.02	239.00	241.02	225.68	554
2024-01-15	244.50	244.50	243.00	243.52	228.02	558
2024-01-12	250.50	253.00	249.00	249.00	233.16	1,176
2024-01-11	249.50	249.50	249.00	249.01	233.17	383
2024-01-10	251.50	251.50	248.48	248.48	232.67	110
2024-01-09	249.50	249.52	247.50	249.52	233.64	264
2024-01-08	246.50	247.00	245.23	246.50	230.82	746
2024-01-05	245.00	247.00	245.00	245.48	229.86	216
2024-01-04	247.00	249.85	244.50	244.50	228.94	601
2024-01-03	244.50	249.50	243.50	249.50	233.62	1,085
2024-01-02	246.50	249.48	243.50	245.00	229.41	2,515
2023-12-29	242.98	242.98	242.98	242.98	227.52	41
2023-12-28	244.50	244.50	242.00	243.98	228.46	962
2023-12-27	243.50	244.00	241.48	241.48	226.12	5,506
2023-12-22	240.50	243.85	240.50	243.85	228.34	85
2023-12-21	231.98	231.98	231.00	231.00	216.30	1,151
2023-12-20	232.00	239.00	230.99	239.00	223.79	861
2023-12-19	234.00	238.98	232.00	232.00	217.24	1,023
2023-12-18	233.50	233.50	231.50	233.00	218.17	3,039
2023-12-15	226.00	233.00	226.00	232.98	218.16	1,670
2023-12-14	225.50	228.00	224.00	225.50	211.15	1,426
2023-12-13	225.00	226.50	222.50	223.50	209.28	2,942
2023-12-12	225.50	226.50	223.49	223.49	209.26	889
2023-12-11	235.00	235.00	228.50	228.99	214.41	3,691
2023-12-08	236.00	237.50	232.50	232.99	218.17	7,982
2023-12-07	233.50	236.00	231.50	236.00	220.98	4,493
2023-12-06	231.50	233.99	230.50	231.03	216.32	5,092
2023-12-05	234.00	234.50	231.50	234.50	219.58	6,018
2023-12-04	235.00	235.00	229.00	229.00	214.43	3,649
2023-12-01	228.50	228.99	228.00	228.99	214.41	100
2023-11-30	228.50	228.50	226.00	227.50	213.02	901
2023-11-29	229.00	229.00	227.51	227.51	213.04	542
2023-11-28	232.00	232.00	229.00	229.00	214.43	23
2023-11-27	234.50	234.50	229.50	229.51	214.91	596
2023-11-24	230.50	230.50	229.50	229.50	214.90	588
2023-11-23	234.00	234.50	227.99	232.00	217.24	727
2023-11-22	232.00	232.00	229.00	229.00	214.43	430
2023-11-21	231.50	232.00	231.50	232.00	217.24	102
2023-11-20	235.50	235.50	230.49	231.00	216.30	98
2023-11-17	237.00	237.00	229.50	229.50	214.90	339
2023-11-16	231.50	231.50	229.50	230.50	215.83	1,272
2023-11-15	230.00	231.00	230.00	231.00	216.30	132
2023-11-14	227.50	231.00	226.50	227.00	212.56	556
2023-11-13	227.00	229.50	227.00	229.50	214.90	707
2023-11-10	229.00	229.50	229.00	229.50	214.90	472
2023-11-09	229.50	231.00	225.00	225.00	210.68	937
2023-11-08	220.00	224.00	219.50	221.50	207.41	2,353
2023-11-07	220.00	223.50	220.00	222.50	208.34	2,177
2023-11-06	223.00	235.00	223.00	235.00	220.05	114
2023-11-03	237.00	237.00	233.00	233.00	218.17	634
2023-11-02	232.00	235.00	231.00	231.26	216.54	1,197
2023-11-01	230.00	234.00	229.50	234.00	219.11	2,500
2023-10-31	229.50	233.00	229.00	230.00	215.36	3,327
2023-10-30	230.50	232.00	229.93	232.00	217.24	684
2023-10-27	223.50	228.50	223.50	223.50	209.28	1,645
2023-10-26	225.50	225.50	220.50	220.50	206.47	1,587
2023-10-25	219.50	222.00	216.50	219.00	205.06	923
2023-10-24	203.00	226.50	190.60	190.60	178.47	11,854

← NewerPage 12 of 18 · 1,043 trading daysOlder →

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.