VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 306.00 | 306.00 | 305.25 | 305.25 | 305.25 | 189 |
| 2026-10-22 | 310.00 | 310.00 | 307.50 | 307.75 | 307.75 | 278 |
| 2026-10-21 | 308.50 | 312.50 | 308.50 | 312.50 | 312.50 | 774 |
| 2026-10-20 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 24 |
| 2026-10-19 | 310.00 | 312.00 | 310.00 | 311.00 | 311.00 | 211 |
| 2026-10-16 | 316.25 | 316.50 | 315.50 | 315.50 | 315.50 | 69 |
| 2026-10-14 | 320.00 | 320.00 | 319.50 | 320.00 | 320.00 | 96 |
| 2026-10-13 | 315.50 | 318.50 | 315.00 | 318.50 | 318.50 | 104 |
| 2026-10-12 | 314.50 | 314.50 | 314.25 | 314.25 | 314.25 | 4,885 |
| 2026-10-09 | 316.00 | 318.50 | 315.50 | 318.50 | 318.50 | 7,752 |
| 2026-10-08 | 308.50 | 311.00 | 307.50 | 308.50 | 308.50 | 472 |
| 2026-10-07 | 320.00 | 320.50 | 313.50 | 313.50 | 313.50 | 6,333 |
| 2026-10-06 | 321.00 | 328.50 | 321.00 | 323.00 | 323.00 | 10,346 |
| 2026-10-05 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 9 |
| 2026-10-02 | 313.25 | 313.25 | 309.00 | 309.50 | 309.50 | 973 |
| 2026-10-01 | 312.00 | 312.25 | 311.00 | 311.00 | 311.00 | 432 |
| 2026-09-30 | 312.00 | 313.50 | 312.00 | 313.00 | 313.00 | 820 |
| 2026-09-29 | 310.50 | 310.50 | 310.00 | 310.00 | 310.00 | 142 |
| 2026-09-28 | 301.00 | 304.00 | 301.00 | 304.00 | 304.00 | 68 |
| 2026-09-25 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 238 |
| 2026-09-24 | 302.50 | 306.75 | 302.50 | 303.50 | 303.50 | 741 |
| 2026-09-23 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 2 |
| 2026-09-22 | 318.50 | 319.50 | 317.50 | 319.50 | 319.50 | 114 |
| 2026-09-21 | 310.50 | 310.50 | 309.50 | 309.50 | 309.50 | 66 |
| 2026-09-18 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | 4,469 |
| 2026-09-17 | 316.50 | 316.50 | 315.00 | 315.50 | 315.50 | 162 |
| 2026-09-16 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 999 |
| 2026-09-15 | 302.50 | 306.50 | 302.50 | 306.50 | 306.50 | 264 |
| 2026-09-14 | 307.50 | 308.00 | 306.00 | 307.00 | 307.00 | 446 |
| 2026-09-11 | 324.25 | 324.25 | 314.00 | 316.00 | 316.00 | 971 |
| 2026-09-10 | 304.50 | 308.50 | 304.00 | 305.00 | 305.00 | 965 |
| 2026-09-09 | 310.00 | 310.00 | 303.50 | 304.00 | 304.00 | 556 |
| 2026-09-08 | 314.00 | 314.00 | 311.00 | 312.00 | 312.00 | 1,674 |
| 2026-09-07 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 31 |
| 2026-09-04 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 1 |
| 2026-09-03 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 52 |
| 2026-09-02 | 307.50 | 310.50 | 307.50 | 310.50 | 310.50 | 1,011 |
| 2026-09-01 | 309.00 | 309.50 | 309.00 | 309.50 | 309.50 | 195 |
| 2026-08-31 | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | 238 |
| 2026-08-28 | 317.25 | 317.25 | 314.50 | 315.75 | 315.75 | 11 |
| 2026-08-27 | 318.00 | 318.50 | 318.00 | 318.50 | 318.50 | 43 |
| 2026-08-26 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 22 |
| 2026-08-21 | 321.00 | 323.50 | 321.00 | 321.50 | 321.50 | 3,443 |
| 2026-08-18 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | 111 |
| 2026-08-17 | 316.50 | 316.50 | 312.50 | 314.00 | 314.00 | 482 |
| 2026-08-14 | 313.50 | 314.00 | 313.50 | 314.00 | 314.00 | 22 |
| 2026-08-13 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 560 |
| 2026-08-12 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1 |
| 2026-08-11 | 318.00 | 320.25 | 318.00 | 318.00 | 318.00 | 68 |
| 2026-08-10 | 318.50 | 319.50 | 318.50 | 319.50 | 319.50 | 107 |
| 2026-08-06 | 324.50 | 330.00 | 324.50 | 327.50 | 327.50 | 95 |
| 2026-08-05 | 327.50 | 327.50 | 325.50 | 325.50 | 325.50 | 101 |
| 2026-08-04 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 4 |
| 2026-08-03 | 333.00 | 333.00 | 329.00 | 331.00 | 331.00 | 163 |
| 2026-07-31 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 64 |
| 2026-07-30 | 331.00 | 334.50 | 331.00 | 334.50 | 334.50 | 82 |
| 2026-07-29 | 329.50 | 331.00 | 329.00 | 329.00 | 329.00 | 110 |
| 2026-07-28 | 326.00 | 327.00 | 326.00 | 327.00 | 327.00 | 80 |
| 2026-07-27 | 324.00 | 325.50 | 324.00 | 324.00 | 324.00 | 182 |
| 2026-07-24 | 323.00 | 323.50 | 321.25 | 322.00 | 322.00 | 47 |
Page 1 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.