VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	189.60	190.80	189.60	190.80	178.66	83
2023-10-20	190.80	190.80	189.60	190.20	178.10	549
2023-10-19	189.40	192.00	189.40	190.20	178.10	770
2023-10-18	192.00	192.60	189.20	190.20	178.10	251
2023-10-17	192.60	193.20	190.20	193.00	180.72	415
2023-10-16	192.80	194.20	192.40	194.20	181.84	1,107
2023-10-13	199.80	200.50	194.60	200.50	187.74	1,326
2023-10-12	201.00	203.00	200.00	200.00	187.27	2,119
2023-10-11	200.50	200.50	198.20	198.40	185.78	523
2023-10-10	200.00	201.00	195.60	195.60	183.15	923
2023-10-09	199.80	201.00	196.00	197.97	185.38	590
2023-10-06	204.00	204.00	200.00	200.50	187.74	2,837
2023-10-05	193.00	204.50	193.00	203.50	190.55	1,186
2023-10-04	187.60	189.20	187.60	188.61	176.61	456
2023-10-03	192.20	192.40	190.60	190.61	178.48	421
2023-10-02	192.41	192.41	192.41	192.41	180.17	20
2023-09-29	192.40	192.40	191.20	191.20	179.03	1,328
2023-09-28	190.80	190.80	190.80	190.80	178.66	62
2023-09-27	192.80	192.80	190.60	191.40	179.22	1,057
2023-09-26	198.00	199.80	193.60	199.80	187.09	376
2023-09-25	197.40	198.60	197.40	198.00	185.40	348
2023-09-22	193.80	193.80	192.60	192.60	180.34	259
2023-09-21	196.20	196.20	195.21	195.21	182.79	747
2023-09-20	197.60	197.60	197.60	197.60	185.03	348
2023-09-19	195.80	195.80	195.80	195.80	183.34	29
2023-09-15	192.20	193.40	191.60	192.60	180.34	1,091
2023-09-14	189.80	190.00	186.60	186.60	174.73	9,234
2023-09-13	186.00	186.60	185.20	186.40	174.54	447
2023-09-12	186.40	186.40	184.60	185.40	173.60	1,267
2023-09-11	185.40	189.00	184.80	189.00	176.97	124
2023-09-08	185.80	188.20	185.40	185.40	173.60	3,664
2023-09-07	185.80	185.80	185.80	185.80	173.98	29
2023-09-06	190.00	191.60	190.00	191.60	179.41	133
2023-09-05	190.97	191.60	190.97	191.60	179.41	75
2023-09-04	193.00	193.00	191.20	191.20	179.03	194
2023-09-01	191.20	191.20	186.80	186.80	174.91	79
2023-08-31	187.40	187.40	187.40	187.40	175.48	84
2023-08-30	187.00	187.00	185.00	185.80	173.98	687
2023-08-29	188.40	188.40	187.80	187.80	175.85	380
2023-08-24	186.80	186.80	185.00	185.00	173.23	182
2023-08-23	189.00	190.00	189.00	190.00	177.91	370
2023-08-22	188.40	188.40	188.40	188.40	176.41	29
2023-08-21	190.00	190.00	187.60	189.00	176.97	144
2023-08-18	186.00	186.00	186.00	186.00	174.16	182
2023-08-17	185.40	185.40	184.00	184.00	172.29	346
2023-08-16	185.00	187.40	185.00	186.60	174.73	562
2023-08-15	188.60	188.60	187.60	187.60	175.66	320
2023-08-14	189.00	190.20	189.00	190.00	177.91	577
2023-08-11	189.80	191.69	189.80	191.69	179.50	63
2023-08-10	193.40	193.60	193.40	193.60	181.28	136
2023-08-09	194.20	194.99	194.20	194.99	182.58	17
2023-08-08	195.40	195.40	193.95	193.95	181.61	106
2023-08-07	198.40	198.40	195.80	195.80	183.34	93
2023-08-04	193.40	200.00	193.40	197.40	184.84	1,526
2023-08-03	191.20	191.20	190.20	190.20	178.10	452
2023-08-02	194.40	194.40	192.60	193.80	181.47	447
2023-08-01	194.60	194.60	194.60	194.60	182.22	58
2023-07-31	196.60	196.60	196.60	196.60	184.09	38
2023-07-28	195.00	195.00	195.00	195.00	182.59	142
2023-07-26	196.40	197.00	195.80	195.80	183.34	193

← NewerPage 13 of 18 · 1,041 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.