VBG Group AB (publ) historical data

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

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
2025-10-22	312.40	313.40	309.20	313.40	306.75	290
2025-10-21	313.60	313.60	311.30	312.00	305.38	180
2025-10-20	312.30	315.40	311.00	315.40	308.70	3,049

← NewerPage 4 of 18 · 1,043 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.