VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	339.50	341.50	335.75	335.75	328.62	103
2026-04-24	348.25	348.50	347.50	347.50	340.12	67
2026-04-23	349.75	352.25	349.75	349.75	342.32	135
2026-04-22	354.00	354.50	352.00	352.00	344.53	200
2026-04-21	360.00	360.00	356.00	356.00	348.44	27
2026-04-20	358.00	359.50	355.50	358.00	350.40	223
2026-04-16	355.00	355.00	354.50	355.00	347.46	39
2026-04-15	358.25	359.00	351.00	353.00	345.51	393
2026-04-14	361.50	364.00	361.50	363.00	355.29	27
2026-04-13	362.50	363.00	361.00	363.00	355.29	118
2026-04-10	358.50	367.00	358.50	366.00	358.23	1,602
2026-04-09	356.50	356.50	354.00	354.50	346.97	4,320
2026-04-08	356.75	358.50	356.75	358.50	350.89	784
2026-04-07	345.00	345.00	345.00	345.00	337.68	1,000
2026-04-02	343.80	343.80	343.80	343.80	336.50	112
2026-04-01	349.80	350.40	347.60	350.40	342.96	255
2026-03-31	339.40	350.00	339.40	350.00	342.57	158
2026-03-30	330.20	336.20	330.20	336.20	329.06	60
2026-03-26	343.40	343.40	342.80	342.80	335.52	20
2026-03-25	336.20	337.40	335.80	337.40	330.24	1,229
2026-03-24	335.40	337.00	332.60	333.90	326.81	250
2026-03-23	330.20	339.40	330.20	339.20	332.00	239
2026-03-20	337.90	337.90	331.30	331.30	324.27	84
2026-03-18	344.00	344.00	340.40	340.40	333.17	44,808
2026-03-17	342.80	342.80	342.80	342.80	335.52	25
2026-03-16	342.60	344.60	338.60	343.00	335.72	196
2026-03-13	343.40	343.40	343.40	343.40	336.11	1
2026-03-12	352.80	352.80	352.60	352.60	345.11	517
2026-03-11	360.40	360.40	360.40	360.40	352.75	2
2026-03-10	358.80	358.80	358.80	358.80	351.18	35
2026-03-06	364.40	364.40	364.40	364.40	356.66	2
2026-03-05	369.40	369.40	365.60	366.00	358.23	116
2026-03-04	355.40	369.60	353.70	369.60	361.75	420
2026-03-03	352.40	355.80	352.40	355.60	348.05	724
2026-02-27	371.80	372.80	370.00	371.20	363.32	321
2026-02-26	370.40	373.00	370.40	373.00	365.08	1,277
2026-02-25	371.00	371.60	368.80	369.80	361.95	2,677
2026-02-24	371.00	378.20	371.00	374.60	366.65	219
2026-02-23	362.40	362.40	362.40	362.40	354.71	10
2026-02-20	363.40	367.20	363.00	365.80	358.03	154
2026-02-19	366.00	367.00	355.00	366.40	358.62	1,259
2026-02-18	360.30	366.60	343.10	362.80	355.10	570
2026-02-16	363.20	365.00	363.20	365.00	357.25	166
2026-02-13	357.20	364.40	357.20	364.00	356.27	437
2026-02-12	366.00	366.40	361.20	361.20	353.53	270
2026-02-11	377.20	377.20	359.40	365.60	357.84	1,168
2026-02-10	402.20	402.20	387.60	387.60	379.37	1,776
2026-02-09	403.60	405.40	402.00	405.40	396.79	71
2026-02-06	401.90	412.40	400.60	412.40	403.64	188
2026-02-05	398.40	404.00	398.40	404.00	395.42	145
2026-02-04	396.80	404.80	396.80	403.90	395.33	277
2026-02-03	386.80	393.20	385.70	393.20	384.85	549
2026-02-02	379.40	384.40	379.20	384.40	376.24	2,486
2026-01-30	392.20	392.20	381.40	384.40	376.24	799
2026-01-29	395.00	398.80	395.00	396.60	388.18	218
2026-01-28	393.30	394.40	390.00	393.40	385.05	405
2026-01-27	394.10	396.80	393.20	394.00	385.64	203,959
2026-01-26	395.60	395.60	395.60	395.60	387.20	9
2026-01-22	396.40	400.60	396.40	400.60	392.10	1,127
2026-01-21	395.80	397.00	389.80	395.80	387.40	1,252

← NewerPage 3 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.