VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 373.00 | 376.00 | 373.00 | 375.00 | 357.68 | 388 |
| 2024-10-09 | 378.00 | 385.00 | 377.50 | 385.00 | 367.21 | 218 |
| 2024-10-08 | 374.00 | 378.00 | 374.00 | 377.50 | 360.06 | 217 |
| 2024-10-07 | 371.50 | 372.00 | 371.50 | 372.00 | 354.81 | 69 |
| 2024-10-04 | 374.50 | 375.50 | 374.50 | 375.50 | 358.15 | 86 |
| 2024-10-03 | 374.00 | 374.00 | 373.00 | 373.00 | 355.77 | 116 |
| 2024-10-02 | 376.00 | 376.00 | 372.00 | 372.00 | 354.81 | 158 |
| 2024-10-01 | 386.50 | 386.50 | 378.00 | 378.00 | 360.54 | 91 |
| 2024-09-30 | 385.00 | 388.50 | 383.00 | 387.00 | 369.12 | 727 |
| 2024-09-27 | 380.00 | 386.00 | 380.00 | 386.00 | 368.17 | 290 |
| 2024-09-26 | 387.00 | 387.00 | 384.00 | 384.00 | 366.26 | 121 |
| 2024-09-25 | 392.00 | 392.00 | 386.50 | 386.50 | 368.64 | 232 |
| 2024-09-24 | 382.00 | 386.00 | 382.00 | 386.00 | 368.17 | 480 |
| 2024-09-23 | 383.00 | 388.00 | 383.00 | 384.00 | 366.26 | 337 |
| 2024-09-20 | 394.50 | 394.50 | 387.00 | 387.50 | 369.60 | 292 |
| 2024-09-19 | 391.50 | 396.00 | 389.50 | 395.50 | 377.23 | 442 |
| 2024-09-18 | 389.50 | 389.50 | 381.00 | 384.50 | 366.74 | 407 |
| 2024-09-17 | 395.00 | 395.50 | 392.00 | 395.50 | 377.23 | 164 |
| 2024-09-16 | 387.00 | 390.00 | 387.00 | 389.50 | 371.51 | 139 |
| 2024-09-13 | 393.00 | 394.00 | 391.50 | 393.50 | 375.32 | 157 |
| 2024-09-12 | 386.00 | 391.00 | 386.00 | 391.00 | 372.94 | 81 |
| 2024-09-11 | 392.00 | 392.00 | 385.50 | 385.50 | 367.69 | 89 |
| 2024-09-10 | 385.50 | 391.00 | 385.50 | 391.00 | 372.94 | 131 |
| 2024-09-09 | 387.50 | 387.50 | 386.50 | 386.50 | 368.64 | 114 |
| 2024-09-06 | 381.50 | 391.50 | 381.50 | 385.50 | 367.69 | 288 |
| 2024-09-05 | 390.00 | 390.00 | 381.00 | 381.00 | 363.40 | 28 |
| 2024-09-04 | 396.50 | 396.50 | 390.50 | 395.50 | 377.23 | 145 |
| 2024-09-03 | 406.50 | 406.50 | 400.00 | 400.00 | 381.52 | 93 |
| 2024-09-02 | 402.50 | 403.50 | 401.50 | 402.00 | 383.43 | 196 |
| 2024-08-30 | 411.50 | 413.50 | 411.50 | 413.00 | 393.92 | 577 |
| 2024-08-29 | 401.00 | 407.50 | 398.50 | 407.00 | 388.20 | 251 |
| 2024-08-28 | 401.00 | 402.00 | 399.50 | 399.50 | 381.04 | 374 |
| 2024-08-27 | 397.00 | 402.00 | 397.00 | 402.00 | 383.43 | 180 |
| 2024-08-23 | 426.00 | 427.00 | 410.00 | 413.00 | 393.92 | 640 |
| 2024-08-22 | 423.00 | 426.50 | 422.00 | 422.50 | 402.98 | 191 |
| 2024-08-21 | 421.00 | 427.00 | 418.50 | 425.00 | 405.37 | 346 |
| 2024-08-20 | 429.50 | 429.50 | 421.00 | 424.50 | 404.89 | 199 |
| 2024-08-19 | 417.00 | 429.50 | 417.00 | 429.50 | 409.66 | 538 |
| 2024-08-16 | 419.50 | 423.00 | 419.50 | 422.50 | 402.98 | 291 |
| 2024-08-15 | 414.00 | 424.50 | 414.00 | 422.50 | 402.98 | 636 |
| 2024-08-14 | 422.00 | 422.00 | 416.50 | 419.50 | 400.12 | 102 |
| 2024-08-13 | 429.00 | 429.00 | 411.50 | 418.50 | 399.17 | 268 |
| 2024-08-12 | 423.50 | 426.50 | 421.50 | 425.50 | 405.84 | 92 |
| 2024-08-09 | 418.00 | 422.50 | 417.50 | 421.00 | 401.55 | 936 |
| 2024-08-08 | 411.00 | 415.50 | 405.50 | 415.50 | 396.30 | 467 |
| 2024-08-07 | 415.50 | 420.00 | 413.00 | 413.00 | 393.92 | 92 |
| 2024-08-06 | 406.50 | 409.50 | 399.00 | 405.50 | 386.77 | 316 |
| 2024-08-05 | 374.00 | 399.00 | 370.50 | 397.50 | 379.14 | 742 |
| 2024-08-02 | 401.50 | 407.50 | 401.50 | 403.50 | 384.86 | 879 |
| 2024-08-01 | 421.00 | 425.00 | 421.00 | 425.00 | 405.37 | 358 |
| 2024-07-31 | 433.50 | 433.50 | 426.50 | 431.12 | 411.20 | 267 |
| 2024-07-30 | 427.50 | 433.50 | 426.00 | 432.00 | 412.04 | 846 |
| 2024-07-29 | 424.50 | 430.50 | 424.50 | 424.50 | 404.89 | 187 |
| 2024-07-26 | 419.50 | 426.50 | 419.50 | 426.50 | 406.80 | 264 |
| 2024-07-25 | 407.00 | 415.50 | 407.00 | 415.50 | 396.30 | 461 |
| 2024-07-24 | 415.00 | 415.00 | 406.50 | 406.50 | 387.72 | 274 |
| 2024-07-23 | 415.50 | 415.50 | 411.00 | 411.00 | 392.01 | 159 |
| 2024-07-22 | 400.00 | 411.50 | 400.00 | 411.00 | 392.01 | 216 |
| 2024-07-19 | 496.50 | 496.50 | 405.50 | 417.50 | 398.21 | 592 |
| 2024-07-18 | 491.50 | 506.00 | 488.50 | 500.00 | 476.90 | 1,037 |
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.