VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 269.50 | 273.40 | 268.30 | 273.40 | 260.77 | 81 |
| 2025-04-11 | 264.00 | 264.60 | 258.80 | 264.60 | 252.38 | 1,722 |
| 2025-04-10 | 271.80 | 271.80 | 263.60 | 263.60 | 251.42 | 202 |
| 2025-04-09 | 248.00 | 252.80 | 248.00 | 252.80 | 241.12 | 96 |
| 2025-04-08 | 261.60 | 265.40 | 258.00 | 260.80 | 248.75 | 3,970 |
| 2025-04-07 | 254.20 | 264.00 | 254.20 | 257.80 | 245.89 | 317 |
| 2025-04-04 | 270.00 | 270.50 | 267.50 | 267.50 | 255.14 | 139 |
| 2025-04-03 | 284.00 | 284.00 | 278.50 | 278.50 | 265.63 | 43 |
| 2025-04-02 | 276.50 | 282.00 | 274.50 | 282.00 | 268.97 | 199 |
| 2025-04-01 | 279.50 | 283.00 | 279.50 | 283.00 | 269.93 | 199 |
| 2025-03-31 | 286.00 | 286.00 | 278.00 | 279.50 | 266.59 | 187 |
| 2025-03-28 | 295.50 | 295.50 | 290.50 | 290.50 | 277.08 | 104 |
| 2025-03-27 | 299.00 | 300.00 | 296.00 | 300.00 | 286.14 | 811 |
| 2025-03-26 | 302.50 | 303.50 | 302.50 | 303.50 | 289.48 | 56 |
| 2025-03-25 | 294.50 | 302.00 | 294.00 | 302.00 | 288.05 | 60 |
| 2025-03-24 | 296.00 | 297.50 | 293.50 | 297.00 | 283.28 | 313 |
| 2025-03-21 | 297.00 | 299.50 | 295.50 | 296.50 | 282.80 | 172 |
| 2025-03-20 | 298.50 | 305.50 | 297.00 | 304.50 | 290.43 | 1,714 |
| 2025-03-18 | 312.00 | 312.00 | 308.00 | 308.00 | 293.77 | 156 |
| 2025-03-17 | 305.00 | 311.00 | 305.00 | 311.00 | 296.63 | 737 |
| 2025-03-14 | 306.50 | 306.50 | 306.50 | 306.50 | 292.34 | 24 |
| 2025-03-13 | 302.50 | 302.50 | 298.50 | 298.50 | 284.71 | 303 |
| 2025-03-12 | 303.50 | 306.50 | 303.00 | 306.50 | 292.34 | 176 |
| 2025-03-11 | 313.50 | 313.50 | 300.00 | 301.00 | 287.09 | 102 |
| 2025-03-10 | 313.00 | 313.00 | 312.00 | 312.00 | 297.59 | 9 |
| 2025-03-07 | 313.00 | 316.50 | 313.00 | 316.50 | 301.88 | 65 |
| 2025-03-06 | 306.50 | 313.00 | 306.50 | 312.00 | 297.59 | 1,067 |
| 2025-03-05 | 307.50 | 307.50 | 303.50 | 304.00 | 289.96 | 715 |
| 2025-03-04 | 311.00 | 311.00 | 297.00 | 297.00 | 283.28 | 361 |
| 2025-03-03 | 316.00 | 317.50 | 316.00 | 317.50 | 302.83 | 234 |
| 2025-02-28 | 315.50 | 315.50 | 310.75 | 310.75 | 296.39 | 85 |
| 2025-02-27 | 325.50 | 325.50 | 319.00 | 319.00 | 304.26 | 380 |
| 2025-02-26 | 332.50 | 333.50 | 327.50 | 330.00 | 314.75 | 1,144 |
| 2025-02-25 | 324.50 | 324.50 | 324.50 | 324.50 | 309.51 | 27 |
| 2025-02-24 | 331.50 | 332.75 | 329.00 | 329.00 | 313.80 | 115 |
| 2025-02-21 | 339.50 | 339.50 | 339.50 | 339.50 | 323.82 | 4 |
| 2025-02-20 | 329.50 | 334.00 | 329.50 | 332.00 | 316.66 | 193 |
| 2025-02-19 | 340.00 | 345.00 | 340.00 | 342.00 | 326.20 | 825 |
| 2025-02-18 | 346.50 | 347.00 | 346.50 | 346.50 | 330.49 | 134 |
| 2025-02-17 | 347.50 | 347.50 | 347.50 | 347.50 | 331.45 | 39 |
| 2025-02-14 | 338.50 | 343.00 | 338.50 | 341.50 | 325.72 | 41 |
| 2025-02-13 | 327.50 | 328.50 | 327.50 | 328.50 | 313.32 | 15 |
| 2025-02-12 | 333.50 | 333.50 | 333.50 | 333.50 | 318.09 | 80 |
| 2025-02-11 | 332.00 | 334.00 | 331.00 | 333.00 | 317.62 | 2,672 |
| 2025-02-10 | 328.00 | 332.50 | 328.00 | 330.00 | 314.75 | 1,673 |
| 2025-02-07 | 324.50 | 325.50 | 324.50 | 325.50 | 310.46 | 1,111 |
| 2025-02-06 | 325.00 | 325.00 | 324.00 | 324.00 | 309.03 | 1,573 |
| 2025-02-05 | 328.00 | 328.00 | 318.00 | 318.00 | 303.31 | 590 |
| 2025-02-04 | 328.50 | 329.00 | 328.00 | 329.00 | 313.80 | 707 |
| 2025-02-03 | 321.50 | 326.00 | 320.50 | 326.00 | 310.94 | 76 |
| 2025-01-31 | 327.50 | 330.50 | 327.50 | 330.50 | 315.23 | 173 |
| 2025-01-30 | 327.00 | 327.00 | 325.50 | 326.25 | 311.18 | 29 |
| 2025-01-29 | 317.00 | 321.50 | 316.00 | 321.50 | 306.65 | 986 |
| 2025-01-28 | 306.50 | 309.00 | 306.50 | 309.00 | 294.72 | 230 |
| 2025-01-27 | 304.00 | 308.00 | 304.00 | 306.50 | 292.34 | 48 |
| 2025-01-24 | 307.50 | 307.50 | 307.50 | 307.50 | 293.29 | 31 |
| 2025-01-23 | 306.50 | 306.50 | 303.00 | 304.00 | 289.96 | 49 |
| 2025-01-22 | 310.00 | 310.00 | 310.00 | 310.00 | 295.68 | 2 |
| 2025-01-21 | 309.00 | 310.00 | 309.00 | 310.00 | 295.68 | 7 |
| 2025-01-20 | 307.50 | 308.50 | 305.00 | 308.00 | 293.77 | 1,114 |
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.