VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	320.50	320.50	320.50	320.50	320.50	0
2026-07-22	316.50	316.50	316.50	316.50	316.50	10
2026-07-21	308.00	308.00	308.00	308.00	308.00	10
2026-07-20	319.00	319.00	304.50	305.75	305.75	347
2026-07-17	334.25	334.25	320.50	320.50	320.50	593
2026-07-16	331.50	331.50	331.50	331.50	331.50	0
2026-07-15	331.50	331.50	331.50	331.50	331.50	5
2026-07-14	327.00	328.50	326.00	326.00	326.00	90
2026-07-13	313.00	313.00	312.00	312.00	312.00	97
2026-07-10	312.00	313.50	310.00	313.50	313.50	353
2026-07-09	314.00	315.00	313.00	313.50	313.50	35
2026-07-08	310.25	310.25	308.00	308.75	308.75	76
2026-07-07	324.00	324.00	318.50	319.50	319.50	96
2026-07-06	329.00	330.00	328.50	329.50	329.50	1,822
2026-07-03	330.00	331.00	330.00	331.00	331.00	7
2026-07-02	318.00	321.50	316.50	320.50	320.50	646
2026-07-01	313.00	313.00	311.50	312.50	312.50	81
2026-06-30	311.50	315.50	311.50	315.50	315.50	90
2026-06-29	308.25	309.00	306.50	306.50	306.50	1,354
2026-06-26	311.50	312.00	311.50	312.00	312.00	25
2026-06-25	311.00	314.50	311.00	314.50	314.50	33
2026-06-24	306.50	306.50	305.00	306.50	306.50	42
2026-06-23	310.25	313.00	308.75	311.22	311.22	7,984
2026-06-22	315.00	315.00	315.00	315.00	315.00	0
2026-06-19	315.00	315.00	315.00	315.00	315.00	0
2026-06-18	315.00	315.00	315.00	315.00	315.00	3
2026-06-17	322.50	322.50	318.00	319.00	319.00	85
2026-06-16	321.50	323.50	320.50	323.50	323.50	356
2026-06-15	322.00	324.50	322.00	322.50	322.50	225
2026-06-12	317.50	320.00	315.75	320.00	320.00	417
2026-06-11	306.50	312.00	306.50	312.00	312.00	178
2026-06-10	310.25	310.25	304.50	305.00	305.00	226
2026-06-09	312.00	314.00	312.00	314.00	314.00	58
2026-06-08	311.50	314.00	309.75	313.50	313.50	931
2026-06-05	323.50	323.50	317.00	317.00	317.00	13
2026-06-04	327.00	327.00	321.00	321.00	321.00	21
2026-06-03	325.00	325.00	323.50	323.50	323.50	2,636
2026-06-02	325.50	330.50	324.00	330.50	330.50	915
2026-06-01	324.50	324.50	320.00	320.00	320.00	1,214
2026-05-29	333.50	333.50	329.00	330.50	330.50	166
2026-05-28	339.25	339.25	337.00	337.00	337.00	31
2026-05-27	343.00	343.00	338.50	338.50	338.50	88
2026-05-26	346.00	346.00	343.00	343.00	343.00	223
2026-05-25	351.00	351.00	350.00	350.00	350.00	343
2026-05-22	342.50	342.50	336.00	339.00	339.00	151
2026-05-21	356.50	356.50	356.50	356.50	356.50	2
2026-05-20	347.00	349.75	347.00	349.75	349.75	26
2026-05-19	345.00	346.25	341.25	341.25	341.25	7,504
2026-05-18	335.50	336.50	329.50	333.50	333.50	140
2026-05-15	345.25	346.50	340.00	340.00	340.00	275
2026-05-14	342.50	342.50	342.50	342.50	342.50	0
2026-05-13	340.50	343.00	338.00	342.50	342.50	952
2026-05-12	347.50	348.50	341.50	341.50	334.25	191
2026-05-11	346.75	346.75	346.75	346.75	339.39	25
2026-05-08	351.50	351.50	347.50	347.75	340.37	40
2026-05-06	339.00	349.50	339.00	346.50	339.14	562
2026-05-05	324.00	331.00	322.75	330.00	322.99	563
2026-04-30	336.00	338.00	327.00	327.00	320.06	140,895
2026-04-29	331.50	331.50	329.00	329.00	322.02	150
2026-04-28	329.00	337.50	329.00	335.25	328.13	295

← NewerPage 2 of 4 · 237 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.