VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 169.50 | 169.50 | 161.50 | 161.50 | 141.23 | 1,513 |
| 2022-02-02 | 178.50 | 178.50 | 178.50 | 178.50 | 156.09 | 20 |
| 2022-02-01 | 177.00 | 177.00 | 177.00 | 177.00 | 154.78 | 7 |
| 2022-01-20 | 176.00 | 176.00 | 176.00 | 176.00 | 153.91 | 19 |
| 2022-01-19 | 174.00 | 174.00 | 174.00 | 174.00 | 152.16 | 30 |
| 2022-01-13 | 181.50 | 184.50 | 181.50 | 184.50 | 161.34 | 354 |
| 2022-01-10 | 188.00 | 188.00 | 188.00 | 188.00 | 164.40 | 1 |
| 2022-01-07 | 195.00 | 195.00 | 195.00 | 195.00 | 170.52 | 7 |
| 2021-12-29 | 187.00 | 187.00 | 187.00 | 187.00 | 163.52 | 243 |
| 2021-12-17 | 172.00 | 172.00 | 172.00 | 172.00 | 150.41 | 190 |
| 2021-12-15 | 171.50 | 171.50 | 171.50 | 171.50 | 149.97 | 498 |
| 2021-12-06 | 167.50 | 167.50 | 166.00 | 166.50 | 145.60 | 188 |
| 2021-12-03 | 170.50 | 170.50 | 167.50 | 167.50 | 146.47 | 430 |
| 2021-11-30 | 170.00 | 170.00 | 170.00 | 170.00 | 148.66 | 85 |
| 2021-11-23 | 174.50 | 174.50 | 174.50 | 174.50 | 152.59 | 274 |
| 2021-11-22 | 175.50 | 175.50 | 175.50 | 175.50 | 153.47 | 196 |
| 2021-11-15 | 176.50 | 176.50 | 176.50 | 176.50 | 154.34 | 6 |
| 2021-11-11 | 176.50 | 176.50 | 176.50 | 176.50 | 154.34 | 17 |
| 2021-11-02 | 175.50 | 175.50 | 175.50 | 175.50 | 153.47 | 137 |
| 2021-11-01 | 167.50 | 169.50 | 165.50 | 168.00 | 146.91 | 2,283 |
| 2021-10-29 | 166.00 | 166.50 | 164.50 | 165.50 | 144.72 | 1,548 |
← NewerPage 18 of 18 · 1,041 trading days
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.