VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	140.50	141.00	140.00	140.00	127.03	90
2022-12-29	138.00	139.00	138.00	139.00	126.12	320
2022-12-23	139.00	140.00	139.00	139.50	126.57	60
2022-12-21	137.00	137.00	136.50	137.00	124.31	390
2022-12-20	136.50	136.50	136.00	136.00	123.40	45
2022-12-13	142.50	146.00	142.50	145.50	132.02	1,890
2022-12-12	139.00	139.00	139.00	139.00	126.12	3
2022-12-09	142.00	142.00	142.00	142.00	128.84	1,107
2022-12-08	139.50	139.50	139.50	139.50	126.57	17
2022-12-07	139.50	140.00	139.00	139.50	126.57	1,157
2022-12-01	144.50	144.50	144.50	144.50	131.11	22
2022-11-29	140.50	140.50	140.50	140.50	127.48	416
2022-11-25	138.00	142.00	138.00	142.00	128.84	1,671
2022-11-24	138.00	138.00	137.50	137.50	124.76	1,036
2022-11-23	136.50	136.50	135.50	135.50	122.94	500
2022-11-22	135.00	135.00	134.50	134.50	122.04	46
2022-11-21	135.50	135.50	135.00	135.00	122.49	333
2022-11-18	134.50	135.50	134.50	135.50	122.94	135
2022-11-17	132.00	132.00	131.00	131.00	118.86	772
2022-11-16	132.50	133.00	132.50	133.00	120.68	77
2022-11-15	134.50	134.50	134.00	134.00	121.58	78
2022-11-14	133.50	133.50	133.50	133.50	121.13	114
2022-11-10	133.50	133.50	133.50	133.50	121.13	21
2022-11-03	125.50	125.51	125.00	125.00	113.42	1,005
2022-11-02	131.50	131.50	130.00	130.49	118.40	815
2022-11-01	131.00	132.00	130.21	130.21	118.15	1,191
2022-10-31	129.00	129.00	128.99	128.99	117.04	367
2022-10-28	126.50	127.50	126.01	126.01	114.33	375
2022-10-27	123.00	126.00	123.00	124.91	113.33	256
2022-10-26	127.00	127.00	124.00	124.00	112.51	610
2022-10-25	127.00	129.00	125.50	129.00	117.05	1,438
2022-10-24	125.50	126.00	125.50	125.50	113.87	898
2022-10-21	123.00	123.50	123.00	123.00	111.60	690
2022-10-20	124.50	124.50	124.50	124.50	112.96	173
2022-10-19	127.00	127.00	126.50	126.50	114.78	39
2022-10-18	126.00	129.00	125.50	128.00	116.14	1,135
2022-10-17	124.50	124.50	124.50	124.50	112.96	14
2022-10-14	120.00	122.00	120.00	122.00	110.70	42
2022-10-11	120.00	120.00	120.00	120.00	108.88	680
2022-10-10	122.00	122.00	122.00	122.00	110.70	17
2022-10-07	121.50	122.00	121.50	122.00	110.70	244
2022-10-06	123.00	125.50	123.00	125.50	113.87	508
2022-10-05	122.50	122.50	122.50	122.50	111.15	466
2022-10-04	124.50	125.00	124.00	125.00	113.42	966
2022-10-03	117.50	121.00	117.00	120.50	109.33	680
2022-09-30	118.50	118.50	118.00	118.00	107.06	228
2022-09-29	117.50	117.50	117.50	117.50	106.61	360
2022-09-28	119.00	119.00	119.00	119.00	107.97	22
2022-09-27	121.00	121.00	121.00	121.00	109.79	545
2022-09-26	122.50	122.50	122.50	122.50	111.15	94
2022-09-23	122.00	123.50	122.00	123.50	112.06	108
2022-09-20	123.00	123.00	123.00	123.00	111.60	40
2022-09-16	119.50	120.00	119.50	120.00	108.88	58
2022-09-14	118.50	118.50	118.50	118.50	107.52	198
2022-09-12	123.50	123.50	123.50	123.50	112.06	11
2022-09-09	125.00	125.00	124.00	124.00	112.51	522
2022-09-06	123.00	123.50	121.50	121.50	110.24	946
2022-09-02	124.00	124.00	123.50	124.00	112.51	110
2022-08-30	129.00	129.00	128.00	128.00	116.14	351
2022-08-26	133.50	133.50	132.50	132.50	120.22	36

← NewerPage 16 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.