VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 401.60 | 401.60 | 395.40 | 397.50 | 389.06 | 118 |
| 2026-01-16 | 408.50 | 411.20 | 408.50 | 411.20 | 402.47 | 134 |
| 2026-01-15 | 401.00 | 409.00 | 400.90 | 409.00 | 400.32 | 94 |
| 2026-01-14 | 399.40 | 401.40 | 398.20 | 398.20 | 389.75 | 225 |
| 2026-01-13 | 395.00 | 402.70 | 395.00 | 402.70 | 394.15 | 285 |
| 2026-01-12 | 397.40 | 399.80 | 397.40 | 398.20 | 389.75 | 53 |
| 2026-01-09 | 401.20 | 401.20 | 401.10 | 401.10 | 392.58 | 12 |
| 2026-01-08 | 409.70 | 409.70 | 403.60 | 403.60 | 395.03 | 123 |
| 2026-01-07 | 399.30 | 413.80 | 399.30 | 413.80 | 405.02 | 568 |
| 2026-01-05 | 399.40 | 399.40 | 396.20 | 397.00 | 388.57 | 74 |
| 2026-01-02 | 393.30 | 397.20 | 393.30 | 397.20 | 388.77 | 180 |
| 2025-12-30 | 394.60 | 398.20 | 394.60 | 398.20 | 389.75 | 569 |
| 2025-12-29 | 383.00 | 393.30 | 383.00 | 393.30 | 384.95 | 191 |
| 2025-12-23 | 383.90 | 384.80 | 381.80 | 383.45 | 375.31 | 2,987 |
| 2025-12-22 | 387.80 | 387.80 | 383.80 | 384.10 | 375.95 | 172 |
| 2025-12-19 | 382.70 | 386.60 | 382.20 | 386.60 | 378.39 | 152 |
| 2025-12-18 | 378.00 | 382.40 | 378.00 | 382.10 | 373.99 | 5,381 |
| 2025-12-17 | 383.50 | 383.50 | 379.40 | 379.40 | 371.35 | 103 |
| 2025-12-16 | 384.00 | 386.20 | 384.00 | 386.20 | 378.00 | 45 |
| 2025-12-15 | 387.60 | 387.60 | 382.60 | 385.60 | 377.41 | 116 |
| 2025-12-12 | 393.70 | 394.00 | 393.70 | 393.70 | 385.34 | 196,293 |
| 2025-12-11 | 389.40 | 394.00 | 388.00 | 393.70 | 385.34 | 576 |
| 2025-12-10 | 387.20 | 387.80 | 387.20 | 387.50 | 379.27 | 283 |
| 2025-12-09 | 389.80 | 389.80 | 385.00 | 387.06 | 378.84 | 2,399 |
| 2025-12-08 | 389.50 | 389.50 | 384.20 | 388.80 | 380.55 | 315 |
| 2025-12-05 | 392.00 | 392.00 | 392.00 | 392.00 | 383.68 | 1,000 |
| 2025-12-04 | 384.80 | 391.80 | 384.80 | 390.60 | 382.31 | 5,697 |
| 2025-12-03 | 378.40 | 378.40 | 378.40 | 378.40 | 370.37 | 33 |
| 2025-12-02 | 382.60 | 383.60 | 382.60 | 383.00 | 374.87 | 390 |
| 2025-12-01 | 383.00 | 386.00 | 380.20 | 382.30 | 374.18 | 889 |
| 2025-11-28 | 396.80 | 396.80 | 390.00 | 391.07 | 382.76 | 6,408 |
| 2025-11-27 | 395.00 | 396.20 | 388.60 | 393.60 | 385.24 | 134,118 |
| 2025-11-26 | 389.40 | 390.60 | 386.90 | 388.20 | 379.96 | 312 |
| 2025-11-25 | 382.80 | 390.00 | 382.80 | 389.60 | 381.33 | 3,721 |
| 2025-11-24 | 379.20 | 383.00 | 379.20 | 383.00 | 374.87 | 599 |
| 2025-11-21 | 363.80 | 365.20 | 363.00 | 363.00 | 355.29 | 132 |
| 2025-11-20 | 375.80 | 376.40 | 369.40 | 372.10 | 364.20 | 812 |
| 2025-11-19 | 365.90 | 372.50 | 365.90 | 372.50 | 364.59 | 468 |
| 2025-11-18 | 366.20 | 367.20 | 363.40 | 364.80 | 357.06 | 66 |
| 2025-11-17 | 372.60 | 372.60 | 368.80 | 369.60 | 361.75 | 125 |
| 2025-11-14 | 366.00 | 369.60 | 366.00 | 369.60 | 361.75 | 1,445 |
| 2025-11-13 | 376.00 | 376.00 | 370.80 | 370.80 | 362.93 | 8,250 |
| 2025-11-12 | 375.40 | 377.20 | 374.00 | 374.00 | 366.06 | 217 |
| 2025-11-11 | 374.00 | 375.80 | 374.00 | 375.80 | 367.82 | 31 |
| 2025-11-10 | 371.20 | 371.60 | 369.00 | 370.00 | 362.14 | 511 |
| 2025-11-07 | 360.40 | 360.40 | 356.20 | 360.20 | 352.55 | 1,580 |
| 2025-11-06 | 363.80 | 364.00 | 363.80 | 364.00 | 356.27 | 56,194 |
| 2025-11-05 | 358.80 | 361.80 | 358.80 | 361.80 | 354.12 | 1,360 |
| 2025-11-04 | 360.20 | 362.40 | 358.80 | 362.40 | 354.71 | 367 |
| 2025-11-03 | 363.80 | 368.90 | 363.40 | 366.80 | 359.01 | 904 |
| 2025-10-31 | 362.40 | 362.60 | 362.40 | 362.60 | 354.90 | 24 |
| 2025-10-30 | 363.40 | 363.40 | 360.70 | 362.80 | 355.10 | 342 |
| 2025-10-29 | 363.60 | 366.60 | 362.20 | 362.80 | 355.10 | 352 |
| 2025-10-28 | 322.00 | 365.00 | 322.00 | 365.00 | 357.25 | 711 |
| 2025-10-27 | 324.00 | 326.00 | 323.80 | 326.00 | 319.08 | 688 |
| 2025-10-24 | 323.10 | 328.80 | 322.30 | 328.80 | 321.82 | 33 |
| 2025-10-23 | 316.90 | 320.80 | 315.20 | 320.80 | 313.99 | 293 |
← NewerPage 4 of 4 · 237 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.