VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	287.80	287.80	287.80	287.80	281.69	43
2025-07-21	292.20	293.40	288.70	289.00	282.86	543
2025-07-18	293.80	296.70	289.60	289.60	283.45	589
2025-07-17	288.30	291.00	286.00	291.00	284.82	748
2025-07-16	278.30	278.30	277.40	278.00	272.10	115
2025-07-15	279.50	279.50	277.60	277.60	271.71	463
2025-07-14	274.20	274.20	274.20	274.20	268.38	80
2025-07-11	278.80	278.80	274.50	275.20	269.36	737
2025-07-10	277.60	277.60	277.20	277.20	271.32	21
2025-07-09	271.00	277.00	271.00	276.80	270.92	287
2025-07-08	267.60	270.80	267.20	270.20	264.46	187
2025-07-07	270.40	273.20	269.80	273.20	267.40	40,671
2025-07-04	274.00	274.00	272.80	272.80	267.01	952
2025-07-02	266.40	270.40	266.40	268.40	262.70	298
2025-07-01	256.80	261.60	256.80	260.80	255.26	338
2025-06-30	259.40	260.40	259.40	260.30	254.77	121
2025-06-27	257.20	259.60	257.20	259.60	254.09	146
2025-06-26	253.00	254.20	252.40	252.40	247.04	269
2025-06-25	253.00	253.20	253.00	253.20	247.82	118
2025-06-24	252.40	252.40	252.40	252.40	247.04	19
2025-06-23	245.70	246.40	243.90	245.00	239.80	432
2025-06-19	247.80	249.10	247.20	247.20	241.95	1,049
2025-06-18	247.60	248.00	246.40	246.40	241.17	99
2025-06-17	253.60	253.60	250.60	250.60	245.28	93
2025-06-16	250.80	252.70	250.80	252.60	247.24	157
2025-06-13	245.80	248.00	245.20	245.20	239.99	1,516
2025-06-12	250.20	251.00	248.40	249.60	244.30	425
2025-06-11	257.80	259.20	256.00	256.00	250.57	166
2025-06-10	257.80	259.80	256.90	257.80	252.33	168
2025-06-09	255.20	258.00	255.20	257.00	251.54	187
2025-06-05	251.30	256.40	251.30	254.60	249.19	161
2025-06-04	250.80	252.60	249.20	250.60	245.28	81
2025-06-03	248.80	250.60	246.60	249.20	243.91	1,891
2025-06-02	248.40	248.80	243.80	244.20	239.02	374
2025-05-30	257.20	257.20	250.20	250.20	244.89	1,163
2025-05-28	262.20	262.40	259.00	259.60	254.09	2,076
2025-05-27	264.20	264.20	262.80	263.10	257.51	174
2025-05-23	256.40	259.40	255.20	259.40	253.89	69
2025-05-22	264.20	264.40	261.20	262.20	256.63	178
2025-05-21	267.40	268.60	267.00	267.80	262.11	257
2025-05-20	266.60	267.20	266.60	267.20	261.53	153
2025-05-19	268.40	268.40	264.00	266.20	260.55	158
2025-05-16	272.20	272.60	272.20	272.60	266.81	24
2025-05-15	265.60	269.80	265.60	269.80	264.07	1,018
2025-05-14	276.80	276.80	269.40	271.00	265.25	140
2025-05-13	281.20	284.20	281.20	284.20	271.07	73
2025-05-12	273.60	281.40	273.60	278.80	265.92	351
2025-05-09	269.20	269.20	269.20	269.20	256.76	30
2025-05-08	266.00	269.40	266.00	268.00	255.62	359
2025-05-07	266.50	267.00	265.20	265.20	252.95	515
2025-05-06	265.20	269.00	263.80	266.20	253.90	124,717
2025-05-02	276.60	276.60	273.00	276.00	263.25	212
2025-04-30	267.00	270.60	267.00	269.61	257.15	2,675
2025-04-29	270.60	271.20	265.30	265.50	253.23	1,428
2025-04-28	272.20	280.20	271.00	271.00	258.48	265
2025-04-25	285.00	286.00	284.60	285.80	272.60	194
2025-04-23	273.40	279.60	272.40	276.60	263.82	382
2025-04-22	262.20	267.40	261.00	267.40	255.05	125,689
2025-04-16	274.20	274.20	265.60	268.00	255.62	326
2025-04-15	281.40	281.80	281.40	281.80	268.78	35

← NewerPage 6 of 18 · 1,041 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.