VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 308.50 | 310.50 | 308.50 | 310.00 | 295.68 | 1,060 |
| 2025-01-16 | 305.50 | 305.50 | 303.50 | 305.50 | 291.39 | 128 |
| 2025-01-15 | 302.00 | 305.50 | 299.50 | 305.00 | 290.91 | 356 |
| 2025-01-14 | 301.00 | 301.50 | 301.00 | 301.50 | 287.57 | 23 |
| 2025-01-13 | 297.00 | 297.00 | 297.00 | 297.00 | 283.28 | 113 |
| 2025-01-10 | 307.50 | 309.50 | 307.50 | 309.50 | 295.20 | 116 |
| 2025-01-09 | 308.50 | 309.00 | 308.50 | 308.50 | 294.25 | 1,110 |
| 2025-01-08 | 302.00 | 302.00 | 302.00 | 302.00 | 288.05 | 178 |
| 2025-01-07 | 309.00 | 309.00 | 308.00 | 308.00 | 293.77 | 52 |
| 2025-01-03 | 310.50 | 310.50 | 308.50 | 309.00 | 294.72 | 185 |
| 2024-12-30 | 308.50 | 312.00 | 308.50 | 312.00 | 297.59 | 154 |
| 2024-12-27 | 313.00 | 313.00 | 310.00 | 310.00 | 295.68 | 52 |
| 2024-12-20 | 303.00 | 303.00 | 303.00 | 303.00 | 289.00 | 1 |
| 2024-12-19 | 310.25 | 312.00 | 310.25 | 311.00 | 296.63 | 443 |
| 2024-12-18 | 312.00 | 312.00 | 310.50 | 310.50 | 296.16 | 428 |
| 2024-12-13 | 315.00 | 315.00 | 312.50 | 312.50 | 298.06 | 44 |
| 2024-12-12 | 316.00 | 316.00 | 316.00 | 316.00 | 301.40 | 15 |
| 2024-12-11 | 315.00 | 317.00 | 315.00 | 317.00 | 302.36 | 208 |
| 2024-12-10 | 316.50 | 316.50 | 315.50 | 316.50 | 301.88 | 1,029 |
| 2024-12-09 | 314.50 | 317.50 | 314.50 | 317.50 | 302.83 | 1,137 |
| 2024-12-06 | 303.50 | 307.00 | 303.50 | 306.50 | 292.34 | 207 |
| 2024-12-05 | 304.50 | 305.50 | 304.50 | 305.50 | 291.39 | 288 |
| 2024-12-04 | 301.00 | 306.00 | 301.00 | 302.50 | 288.53 | 390 |
| 2024-12-03 | 301.00 | 301.00 | 290.00 | 292.00 | 278.51 | 131 |
| 2024-12-02 | 290.50 | 298.50 | 290.50 | 294.87 | 281.24 | 749 |
| 2024-11-29 | 285.50 | 289.50 | 285.50 | 289.50 | 276.13 | 254 |
| 2024-11-28 | 285.50 | 287.63 | 284.00 | 287.63 | 274.34 | 64,953 |
| 2024-11-27 | 285.00 | 285.00 | 282.00 | 282.00 | 268.97 | 529 |
| 2024-11-26 | 289.50 | 289.50 | 285.00 | 285.50 | 272.31 | 486 |
| 2024-11-25 | 293.00 | 293.00 | 289.00 | 292.00 | 278.51 | 592 |
| 2024-11-22 | 287.00 | 291.50 | 286.00 | 290.50 | 277.08 | 237 |
| 2024-11-21 | 287.50 | 290.50 | 287.50 | 290.00 | 276.60 | 238 |
| 2024-11-20 | 288.50 | 288.50 | 286.50 | 286.50 | 273.26 | 573 |
| 2024-11-19 | 291.00 | 292.50 | 289.00 | 289.00 | 275.65 | 416 |
| 2024-11-18 | 295.50 | 299.00 | 294.00 | 299.00 | 285.19 | 1,319 |
| 2024-11-15 | 294.50 | 297.00 | 294.00 | 294.00 | 280.42 | 81 |
| 2024-11-14 | 302.00 | 302.00 | 297.50 | 299.00 | 285.19 | 227 |
| 2024-11-13 | 302.50 | 302.50 | 301.00 | 301.00 | 287.09 | 126 |
| 2024-11-12 | 305.00 | 305.00 | 301.00 | 302.00 | 288.05 | 413 |
| 2024-11-11 | 308.00 | 308.00 | 306.50 | 306.50 | 292.34 | 280 |
| 2024-11-08 | 304.50 | 308.50 | 302.50 | 308.50 | 294.25 | 574 |
| 2024-11-07 | 301.00 | 309.00 | 300.50 | 308.50 | 294.25 | 1,966 |
| 2024-11-06 | 302.00 | 302.50 | 296.50 | 296.50 | 282.80 | 994 |
| 2024-11-05 | 300.00 | 302.50 | 299.50 | 302.00 | 288.05 | 345 |
| 2024-11-04 | 303.50 | 303.50 | 300.00 | 300.50 | 286.62 | 608 |
| 2024-10-31 | 303.50 | 308.50 | 303.50 | 307.50 | 293.29 | 285 |
| 2024-10-30 | 315.00 | 315.00 | 312.50 | 313.50 | 299.02 | 42 |
| 2024-10-29 | 314.50 | 314.50 | 313.50 | 314.50 | 299.97 | 139 |
| 2024-10-28 | 313.50 | 315.50 | 313.50 | 315.50 | 300.92 | 515 |
| 2024-10-25 | 306.00 | 313.00 | 306.00 | 313.00 | 298.54 | 647 |
| 2024-10-24 | 308.00 | 311.18 | 306.50 | 311.18 | 296.80 | 342 |
| 2024-10-23 | 352.50 | 352.50 | 309.00 | 315.07 | 300.52 | 1,249 |
| 2024-10-22 | 352.50 | 355.50 | 350.00 | 355.50 | 339.08 | 618 |
| 2024-10-21 | 354.50 | 357.00 | 353.50 | 357.00 | 340.51 | 244 |
| 2024-10-18 | 353.50 | 355.00 | 352.00 | 353.00 | 336.69 | 504 |
| 2024-10-17 | 356.50 | 360.50 | 355.67 | 356.51 | 340.04 | 721 |
| 2024-10-16 | 358.50 | 361.50 | 357.00 | 358.00 | 341.46 | 336 |
| 2024-10-15 | 379.00 | 379.00 | 356.50 | 357.50 | 340.98 | 902 |
| 2024-10-14 | 380.00 | 383.50 | 379.50 | 382.50 | 364.83 | 387 |
| 2024-10-11 | 378.00 | 379.50 | 378.00 | 378.50 | 361.01 | 115 |
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.