VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	133.50	134.00	133.00	134.00	121.58	529
2022-08-23	131.48	131.48	131.48	131.48	119.30	512
2022-08-19	135.48	135.48	135.48	135.48	122.93	135
2022-08-18	133.48	133.48	133.48	133.48	121.11	135
2022-08-17	133.50	133.50	133.50	133.50	121.13	2
2022-08-04	130.00	130.00	130.00	130.00	117.95	400
2022-08-02	130.50	131.00	130.50	131.00	118.86	404
2022-07-26	122.00	122.00	122.00	122.00	110.70	13
2022-07-19	123.50	123.50	122.50	122.50	111.15	898
2022-07-06	115.00	117.49	115.00	117.49	106.60	854
2022-07-05	114.50	114.50	114.50	114.50	103.89	234
2022-07-04	117.00	117.00	117.00	117.00	106.16	272
2022-06-30	118.50	118.50	117.00	117.00	106.16	508
2022-06-29	123.00	123.00	123.00	123.00	111.60	164
2022-06-16	126.00	126.00	126.00	126.00	114.32	4
2022-06-08	138.00	138.00	138.00	138.00	125.21	15
2022-06-07	137.00	137.00	136.50	136.50	123.85	557
2022-05-30	136.50	136.50	136.50	136.50	123.85	2
2022-05-27	133.50	133.50	133.50	133.50	121.13	2
2022-05-24	128.50	128.50	128.50	128.50	116.59	265
2022-05-19	130.50	130.50	130.50	130.50	118.41	8
2022-05-18	133.50	133.50	133.00	133.00	120.68	15
2022-05-13	135.00	135.00	135.00	135.00	122.49	17
2022-05-12	132.50	132.50	131.00	132.00	119.77	141
2022-05-11	131.50	132.00	131.50	132.00	119.77	297
2022-05-10	130.00	131.00	130.00	131.00	118.86	398
2022-05-09	129.50	129.50	129.50	129.50	117.50	112
2022-05-05	132.50	132.50	131.50	131.50	119.32	564
2022-05-04	139.00	139.00	138.00	138.00	120.68	55
2022-05-03	138.50	140.50	138.50	140.50	122.86	896
2022-04-29	142.50	142.50	140.00	140.00	122.42	832
2022-04-28	138.50	147.50	136.50	145.00	126.80	1,066
2022-04-27	133.50	133.50	132.00	132.00	115.43	39
2022-04-22	139.50	139.50	139.50	139.50	121.99	356
2022-04-21	140.00	140.00	140.00	140.00	122.42	216
2022-04-20	137.50	137.50	137.50	137.50	120.24	62
2022-04-19	137.50	139.00	137.50	138.50	121.11	434
2022-04-11	132.50	132.50	132.50	132.50	115.87	240
2022-04-07	133.00	133.00	133.00	133.00	116.30	394
2022-04-05	145.00	145.00	139.75	139.75	122.21	2,534
2022-04-04	144.00	144.00	144.00	144.00	125.92	462
2022-04-01	141.50	141.50	141.50	141.50	123.74	170
2022-03-31	141.50	142.00	141.50	142.00	124.17	570
2022-03-30	142.50	142.50	139.50	139.50	121.99	2,114
2022-03-29	144.00	147.00	144.00	147.00	128.55	644
2022-03-25	139.00	139.00	139.00	139.00	121.55	214
2022-03-24	141.50	141.50	141.50	141.50	123.74	1,932
2022-03-23	145.50	145.50	142.00	143.00	125.05	672
2022-03-21	144.50	145.00	143.00	143.00	125.05	632
2022-03-18	145.50	145.50	144.50	144.50	126.36	650
2022-03-17	145.50	146.50	145.50	146.00	127.67	810
2022-03-16	143.50	143.50	143.50	143.50	125.49	320
2022-03-08	141.50	145.00	141.50	145.00	126.80	400
2022-03-07	138.50	141.00	138.00	138.00	120.68	931
2022-03-04	143.00	144.00	143.00	143.50	125.49	280
2022-03-03	147.50	148.50	147.50	148.00	129.42	975
2022-03-02	147.00	147.00	146.50	146.50	128.11	302
2022-02-25	154.50	154.50	154.50	154.50	135.10	29
2022-02-24	147.50	152.50	147.50	152.50	133.36	338
2022-02-21	154.00	154.50	154.00	154.50	135.10	261

← NewerPage 17 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.