VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	176.40	178.60	176.40	178.00	161.51	351
2023-04-21	175.60	175.60	173.80	175.60	159.33	1,434
2023-04-20	174.80	175.60	173.40	175.60	159.33	2,031
2023-04-19	174.00	174.00	174.00	174.00	157.88	928
2023-04-18	175.00	175.20	174.40	175.20	158.97	1,454
2023-04-17	178.20	178.20	176.00	176.00	159.69	2,374
2023-04-14	175.40	175.40	175.40	175.40	159.15	484
2023-04-13	173.00	173.00	173.00	173.00	156.97	1,074
2023-04-12	174.80	177.20	174.60	174.80	158.60	4,112
2023-04-11	168.00	168.00	168.00	168.00	152.43	1,496
2023-04-06	167.80	168.00	167.80	167.80	152.25	4,360
2023-04-05	171.40	171.40	167.80	167.80	152.25	647
2023-04-04	172.20	172.60	172.20	172.40	156.43	1,244
2023-04-03	172.80	172.80	171.00	172.80	156.79	980
2023-03-31	171.00	173.00	171.00	172.00	156.06	902
2023-03-30	166.50	167.50	166.50	167.50	151.98	300
2023-03-29	165.00	165.00	165.00	165.00	149.71	480
2023-03-28	164.00	164.00	164.00	164.00	148.80	1,282
2023-03-27	164.00	164.00	164.00	164.00	148.80	160
2023-03-24	164.00	164.00	162.50	162.50	147.44	406
2023-03-23	165.50	168.00	165.50	166.75	151.30	849
2023-03-22	162.50	165.50	162.50	165.50	150.16	440
2023-03-21	162.50	162.50	162.50	162.50	147.44	950
2023-03-20	158.50	161.50	157.50	160.50	145.63	3,780
2023-03-17	161.00	161.00	160.50	160.50	145.63	2,018
2023-03-16	162.50	162.50	162.50	162.50	147.44	571
2023-03-15	159.00	159.00	159.00	159.00	144.27	1,361
2023-03-14	161.50	162.00	161.00	162.00	146.99	1,090
2023-03-13	162.50	162.50	162.50	162.50	147.44	2,010
2023-03-10	169.50	171.50	169.00	169.00	153.34	1,405
2023-03-09	169.50	169.50	168.50	168.50	152.89	168
2023-03-08	169.50	169.50	169.50	169.50	153.79	252
2023-03-07	171.50	172.00	171.49	171.49	155.60	279
2023-03-06	172.00	172.00	172.00	172.00	156.06	171
2023-03-02	172.00	172.00	172.00	172.00	156.06	816
2023-03-01	173.50	173.50	173.50	173.50	157.42	1,756
2023-02-28	168.50	169.50	168.50	169.50	153.79	840
2023-02-27	167.50	167.50	167.50	167.50	151.98	984
2023-02-24	167.50	168.00	166.00	167.00	151.53	1,280
2023-02-23	165.50	168.50	165.50	167.00	151.53	1,740
2023-02-22	163.00	165.00	162.50	165.00	149.71	1,094
2023-02-21	151.00	164.00	150.50	162.50	147.44	878
2023-02-20	150.50	151.00	150.50	150.50	136.55	968
2023-02-17	149.50	152.00	149.50	151.50	137.46	677
2023-02-15	151.50	152.50	151.50	152.50	138.37	744
2023-02-13	151.50	151.50	151.50	151.50	137.46	96
2023-02-08	152.00	152.00	152.00	152.00	137.92	6
2023-02-07	152.50	152.50	152.50	152.50	138.37	74
2023-02-01	146.50	147.00	146.50	147.00	133.38	282
2023-01-30	146.00	147.50	145.99	145.99	132.46	237
2023-01-27	147.50	147.50	147.50	147.50	133.83	144
2023-01-26	146.50	146.50	146.50	146.50	132.93	9
2023-01-24	147.50	147.50	147.50	147.50	133.83	24
2023-01-23	147.50	147.50	147.50	147.50	133.83	152
2023-01-17	149.01	149.01	149.00	149.00	135.19	1,855
2023-01-16	151.00	152.00	150.50	150.50	136.55	1,007
2023-01-13	151.00	151.00	150.00	151.00	137.01	342
2023-01-12	151.00	152.50	151.00	152.00	137.92	622
2023-01-10	147.00	147.00	146.99	146.99	133.37	128
2023-01-04	137.50	139.00	137.50	138.50	125.67	712

← NewerPage 15 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.