VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	316.10	316.10	306.90	309.60	303.03	141
2025-10-16	318.40	327.20	318.40	327.20	320.25	1,734
2025-10-15	319.40	319.40	319.40	319.40	312.62	31
2025-10-14	322.40	322.40	322.40	322.40	315.56	19
2025-10-13	327.40	327.40	327.40	327.40	320.45	131,304
2025-10-10	329.70	330.00	328.80	328.80	321.82	2,675
2025-10-08	324.90	324.90	324.20	324.20	317.32	114
2025-10-07	327.80	327.80	323.00	323.00	316.14	258
2025-10-06	326.00	326.00	326.00	326.00	319.08	610
2025-10-03	326.20	326.20	323.00	323.00	316.14	1,156
2025-10-02	320.40	320.40	320.40	320.40	313.60	157
2025-10-01	314.40	314.40	313.20	313.30	306.65	499
2025-09-30	313.80	314.60	309.80	314.60	307.92	1,923
2025-09-29	312.40	319.00	312.40	318.60	311.84	474
2025-09-26	311.30	311.30	309.90	309.90	303.32	150
2025-09-25	313.40	313.40	311.60	311.60	304.98	152
2025-09-24	314.60	316.00	313.60	314.60	307.92	1,493
2025-09-23	320.00	320.00	316.20	316.20	309.49	280
2025-09-22	319.60	320.80	319.40	319.80	313.01	98,168
2025-09-19	320.00	322.00	320.00	320.60	313.80	155
2025-09-18	327.00	329.30	319.74	319.74	312.95	795
2025-09-17	317.20	317.20	316.80	316.80	310.07	68
2025-09-16	317.20	317.20	317.20	317.20	310.47	425
2025-09-15	316.80	317.40	313.80	317.40	310.66	1,489
2025-09-12	308.00	308.20	307.40	308.20	301.66	379
2025-09-11	302.00	302.00	302.00	302.00	295.59	19
2025-09-10	299.20	300.80	298.80	300.80	294.41	164
2025-09-09	292.80	294.40	292.80	294.40	288.15	103
2025-09-08	285.60	287.00	283.70	286.40	280.32	279
2025-09-05	285.00	285.00	285.00	285.00	278.95	8
2025-09-04	290.60	290.60	290.60	290.60	284.43	59
2025-09-03	296.80	296.80	287.50	287.50	281.40	50,149
2025-09-02	299.60	299.60	293.60	293.60	287.37	648
2025-09-01	304.80	307.00	299.60	306.20	299.70	118,453
2025-08-29	302.20	302.20	299.40	299.40	293.04	119
2025-08-28	301.80	302.60	297.60	297.80	291.48	249
2025-08-27	292.60	296.00	292.60	296.00	289.72	142
2025-08-26	291.50	292.40	291.50	292.40	286.19	39
2025-08-22	282.20	290.20	282.20	290.20	284.04	523
2025-08-21	281.30	281.30	280.70	280.70	274.74	19
2025-08-20	279.40	282.80	279.40	280.40	274.45	40,811
2025-08-19	275.80	281.80	275.80	281.80	275.82	1,144
2025-08-18	278.60	278.60	275.60	275.60	269.75	97
2025-08-15	280.90	281.00	280.20	280.50	274.55	78
2025-08-14	272.60	279.80	272.60	279.70	273.76	133
2025-08-13	272.20	272.90	272.20	272.90	267.11	88
2025-08-12	273.20	273.20	273.20	273.20	267.40	42
2025-08-08	277.20	277.20	274.80	275.20	269.36	69
2025-08-07	275.40	278.60	275.40	277.20	271.32	161
2025-08-06	278.80	278.80	278.80	278.80	272.88	42
2025-08-05	273.40	276.90	273.40	276.90	271.02	184
2025-08-04	275.50	275.80	273.10	275.40	269.55	715
2025-08-01	276.60	276.60	273.60	274.60	268.77	562
2025-07-31	287.20	287.20	287.20	287.20	281.10	48
2025-07-30	284.00	286.00	283.40	286.00	279.93	87
2025-07-29	286.60	288.10	286.60	286.90	280.81	312
2025-07-28	294.00	294.00	289.80	290.40	284.23	1,205
2025-07-25	289.00	289.00	289.00	289.00	282.86	42
2025-07-24	298.20	298.20	298.20	298.20	291.87	42
2025-07-23	293.80	296.80	293.80	294.00	287.76	6,779

← NewerPage 5 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.