VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 424.00 | 427.00 | 419.50 | 424.00 | 404.36 | 19,838 |
| 2024-08-21 | 424.50 | 427.50 | 417.00 | 425.50 | 405.79 | 19,371 |
| 2024-08-20 | 430.00 | 431.00 | 421.00 | 424.50 | 404.84 | 19,413 |
| 2024-08-19 | 422.00 | 429.50 | 415.00 | 429.50 | 409.60 | 29,393 |
| 2024-08-16 | 424.00 | 426.00 | 418.50 | 423.50 | 403.88 | 18,805 |
| 2024-08-15 | 418.50 | 425.00 | 413.50 | 421.50 | 401.98 | 21,660 |
| 2024-08-14 | 420.50 | 424.50 | 413.00 | 418.50 | 399.11 | 17,474 |
| 2024-08-13 | 427.00 | 429.50 | 408.50 | 421.00 | 401.50 | 45,209 |
| 2024-08-12 | 421.50 | 427.00 | 419.50 | 425.50 | 405.79 | 44,495 |
| 2024-08-09 | 414.00 | 423.00 | 413.00 | 421.50 | 401.98 | 21,384 |
| 2024-08-08 | 410.50 | 416.00 | 405.00 | 412.50 | 393.39 | 15,492 |
| 2024-08-07 | 410.00 | 420.50 | 410.00 | 410.50 | 391.48 | 25,340 |
| 2024-08-06 | 402.00 | 412.00 | 396.50 | 401.50 | 382.90 | 54,685 |
| 2024-08-05 | 382.00 | 398.50 | 365.50 | 395.00 | 376.70 | 64,264 |
| 2024-08-02 | 407.50 | 408.00 | 397.50 | 401.00 | 382.42 | 43,796 |
| 2024-08-01 | 426.50 | 430.50 | 411.00 | 414.00 | 394.82 | 38,827 |
| 2024-07-31 | 434.50 | 436.50 | 425.00 | 426.50 | 406.74 | 30,160 |
| 2024-07-30 | 422.50 | 434.00 | 422.50 | 431.00 | 411.04 | 26,232 |
| 2024-07-29 | 424.00 | 433.00 | 421.50 | 422.50 | 402.93 | 37,514 |
| 2024-07-26 | 414.00 | 428.00 | 414.00 | 425.00 | 405.31 | 23,554 |
| 2024-07-25 | 401.00 | 415.50 | 399.50 | 414.00 | 394.82 | 46,807 |
| 2024-07-24 | 408.00 | 415.00 | 402.50 | 402.50 | 383.86 | 40,387 |
| 2024-07-23 | 411.50 | 422.00 | 401.00 | 409.00 | 390.05 | 51,853 |
| 2024-07-22 | 410.00 | 413.50 | 390.50 | 410.00 | 391.01 | 159,454 |
| 2024-07-19 | 503.00 | 509.00 | 402.00 | 410.50 | 391.48 | 200,443 |
| 2024-07-18 | 496.00 | 505.00 | 486.50 | 496.50 | 473.50 | 56,817 |
| 2024-07-17 | 509.00 | 509.00 | 494.50 | 496.00 | 473.02 | 26,688 |
| 2024-07-16 | 502.00 | 512.00 | 489.00 | 509.00 | 485.42 | 63,270 |
| 2024-07-15 | 498.50 | 504.00 | 497.50 | 502.00 | 478.75 | 16,854 |
| 2024-07-12 | 490.50 | 498.00 | 479.50 | 497.00 | 473.98 | 32,497 |
| 2024-07-11 | 493.00 | 493.00 | 482.00 | 490.50 | 467.78 | 35,313 |
| 2024-07-10 | 494.00 | 496.50 | 484.00 | 493.00 | 470.16 | 26,303 |
| 2024-07-09 | 493.00 | 495.00 | 486.50 | 493.50 | 470.64 | 29,647 |
| 2024-07-08 | 480.50 | 491.50 | 474.50 | 491.50 | 468.73 | 43,402 |
| 2024-07-05 | 490.00 | 494.50 | 480.50 | 480.50 | 458.24 | 29,808 |
| 2024-07-04 | 485.00 | 496.00 | 483.00 | 490.00 | 467.30 | 47,091 |
| 2024-07-03 | 482.00 | 489.50 | 479.50 | 483.00 | 460.63 | 40,057 |
| 2024-07-02 | 488.50 | 488.50 | 471.50 | 482.00 | 459.67 | 30,288 |
| 2024-07-01 | 489.00 | 490.00 | 476.00 | 489.00 | 466.35 | 32,726 |
| 2024-06-28 | 475.50 | 489.50 | 475.00 | 484.50 | 462.06 | 50,536 |
| 2024-06-27 | 467.00 | 477.50 | 461.50 | 474.50 | 452.52 | 40,816 |
| 2024-06-26 | 457.00 | 466.00 | 456.50 | 464.50 | 442.98 | 39,787 |
| 2024-06-25 | 475.50 | 479.00 | 455.00 | 457.00 | 435.83 | 37,709 |
| 2024-06-24 | 466.00 | 477.00 | 445.50 | 474.00 | 452.04 | 66,612 |
| 2024-06-20 | 498.50 | 498.50 | 465.00 | 466.00 | 444.41 | 136,049 |
| 2024-06-19 | 491.50 | 498.00 | 489.50 | 494.00 | 471.12 | 67,225 |
| 2024-06-18 | 473.00 | 489.50 | 472.00 | 488.00 | 465.39 | 48,836 |
| 2024-06-17 | 462.00 | 473.50 | 454.00 | 472.50 | 450.61 | 40,874 |
| 2024-06-14 | 477.50 | 478.00 | 458.50 | 462.00 | 440.60 | 40,364 |
| 2024-06-13 | 479.00 | 479.00 | 468.00 | 474.00 | 452.04 | 50,421 |
| 2024-06-12 | 463.50 | 479.50 | 463.50 | 479.00 | 456.81 | 27,923 |
| 2024-06-11 | 475.50 | 480.00 | 460.00 | 463.00 | 441.55 | 56,367 |
| 2024-06-10 | 469.50 | 475.00 | 466.50 | 475.00 | 453.00 | 48,151 |
| 2024-06-07 | 462.50 | 472.50 | 459.50 | 472.50 | 450.61 | 59,420 |
| 2024-06-05 | 456.50 | 461.00 | 456.50 | 461.00 | 439.65 | 34,935 |
| 2024-06-04 | 450.50 | 456.00 | 442.50 | 456.00 | 434.88 | 52,689 |
| 2024-06-03 | 455.00 | 460.00 | 445.50 | 452.50 | 431.54 | 71,278 |
| 2024-05-31 | 434.00 | 456.00 | 431.00 | 456.00 | 434.88 | 1,040,968 |
| 2024-05-30 | 419.00 | 438.00 | 417.00 | 434.00 | 413.90 | 105,645 |
| 2024-05-29 | 413.00 | 421.00 | 411.50 | 419.50 | 400.07 | 37,921 |
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 |
| 2020-04-29 | 48.2169 SEK |
| 2019-04-25 | 4.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.