VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	198.00	198.00	194.20	195.66	183.21	235
2023-07-24	188.20	196.60	188.20	196.60	184.09	251
2023-07-21	201.00	201.00	189.00	192.00	179.78	3,649
2023-07-20	198.20	205.00	198.20	202.17	189.30	653
2023-07-19	188.00	196.40	185.80	196.40	183.90	767
2023-07-18	185.60	186.00	184.00	185.01	173.24	3,303
2023-07-17	180.60	182.00	180.40	180.40	168.92	758
2023-07-14	179.20	179.20	178.60	178.60	167.24	119
2023-07-13	185.20	185.20	179.80	179.80	168.36	288
2023-07-12	182.00	187.00	181.80	187.00	175.10	767
2023-07-11	184.20	184.20	183.80	183.80	172.10	277
2023-07-10	183.00	183.80	183.00	183.80	172.10	135
2023-07-07	181.00	183.00	181.00	182.80	171.17	3,003
2023-07-06	180.40	180.40	179.60	179.60	168.17	39
2023-07-05	182.00	182.60	182.00	182.00	170.42	1,390
2023-07-04	183.60	183.60	183.20	183.20	171.54	219
2023-07-03	184.80	185.60	184.60	185.00	173.23	246
2023-06-30	180.00	182.40	180.00	181.01	169.49	459
2023-06-29	179.00	180.00	179.00	180.00	168.55	93
2023-06-28	175.00	175.00	175.00	175.00	163.86	75
2023-06-27	173.80	173.80	172.60	173.80	162.74	1,672
2023-06-26	173.00	174.00	173.00	173.81	162.75	3,030
2023-06-22	172.20	174.40	172.20	173.60	162.55	203
2023-06-21	174.40	174.40	174.40	174.40	163.30	124
2023-06-20	175.60	175.60	174.60	174.90	163.78	400
2023-06-19	176.40	178.00	176.40	176.93	165.67	301
2023-06-16	178.40	179.80	178.40	178.40	167.05	497
2023-06-15	180.20	181.73	179.80	181.13	169.61	197
2023-06-14	183.80	184.00	183.00	183.00	171.36	547
2023-06-13	183.60	183.60	183.60	183.60	171.92	1,544
2023-06-12	183.00	184.00	183.00	184.00	172.29	3,012
2023-06-09	182.40	183.40	181.80	181.94	170.37	2,196
2023-06-08	182.00	184.80	182.00	184.16	172.44	2,038
2023-06-07	182.60	182.60	180.80	181.37	169.83	354
2023-06-05	178.80	181.80	178.80	180.20	168.73	1,045
2023-06-02	178.40	180.20	178.33	178.33	166.98	2,252
2023-06-01	175.80	176.40	175.80	175.80	164.61	1,914
2023-05-31	178.80	178.80	178.18	178.18	166.84	2,198
2023-05-30	179.60	180.80	179.60	180.00	168.55	1,764
2023-05-26	180.60	181.60	180.60	181.19	169.66	1,643
2023-05-25	180.00	180.80	180.00	180.80	169.30	1,675
2023-05-24	180.80	181.40	180.52	181.20	169.67	4,690
2023-05-23	180.80	180.80	179.60	180.00	168.55	1,159
2023-05-22	181.60	182.80	181.60	182.25	170.66	905
2023-05-19	183.40	183.60	183.00	183.00	171.36	1,042
2023-05-17	182.60	183.40	182.39	182.39	170.79	104
2023-05-16	181.40	181.60	181.40	181.60	170.04	371
2023-05-15	184.80	187.00	180.80	181.20	169.67	2,950
2023-05-12	182.60	184.80	182.60	184.60	172.85	390
2023-05-11	172.20	176.20	172.20	176.00	164.80	947
2023-05-10	169.80	169.80	166.40	166.40	155.81	454
2023-05-09	169.40	169.40	168.40	168.80	158.06	3,750
2023-05-05	169.20	170.80	168.00	170.40	159.56	3,379
2023-05-04	170.20	170.20	168.40	168.40	157.68	568
2023-05-03	166.80	168.60	166.80	168.00	157.31	1,250
2023-05-02	167.60	169.60	167.60	168.40	157.68	2,869
2023-04-28	170.60	170.80	170.00	170.60	159.74	1,167
2023-04-27	176.60	177.60	175.00	177.40	160.96	5,137
2023-04-26	175.60	177.00	175.60	177.00	160.60	629
2023-04-25	178.00	178.00	177.60	177.60	161.14	1,366

← NewerPage 14 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.