VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 424.00 | 425.00 | 407.00 | 413.50 | 394.35 | 47,670 |
| 2024-05-27 | 426.50 | 426.50 | 413.50 | 424.00 | 404.36 | 43,860 |
| 2024-05-24 | 424.00 | 429.50 | 423.00 | 426.50 | 406.74 | 27,645 |
| 2024-05-23 | 418.00 | 429.00 | 417.50 | 424.00 | 404.36 | 36,124 |
| 2024-05-22 | 418.50 | 430.50 | 415.50 | 415.50 | 396.25 | 31,961 |
| 2024-05-21 | 429.00 | 431.00 | 414.50 | 418.50 | 399.11 | 35,020 |
| 2024-05-20 | 416.50 | 429.00 | 416.50 | 428.50 | 408.65 | 29,757 |
| 2024-05-17 | 410.00 | 416.00 | 407.50 | 415.50 | 396.25 | 31,931 |
| 2024-05-16 | 409.50 | 417.50 | 408.00 | 410.00 | 391.01 | 39,759 |
| 2024-05-15 | 402.00 | 413.00 | 402.00 | 409.00 | 390.05 | 118,032 |
| 2024-05-14 | 405.00 | 407.00 | 398.00 | 400.50 | 381.95 | 36,160 |
| 2024-05-13 | 398.00 | 405.00 | 395.00 | 405.00 | 386.24 | 42,844 |
| 2024-05-10 | 385.50 | 399.50 | 385.50 | 398.00 | 379.56 | 48,214 |
| 2024-05-08 | 388.00 | 391.00 | 384.00 | 385.50 | 367.64 | 14,320 |
| 2024-05-07 | 382.00 | 387.00 | 379.50 | 386.50 | 368.60 | 31,327 |
| 2024-05-06 | 379.00 | 382.50 | 368.50 | 382.00 | 364.31 | 41,054 |
| 2024-05-03 | 377.50 | 381.50 | 374.50 | 379.00 | 361.44 | 27,387 |
| 2024-05-02 | 387.50 | 387.50 | 379.00 | 383.50 | 359.06 | 38,917 |
| 2024-04-30 | 380.00 | 388.00 | 378.50 | 387.50 | 362.80 | 34,980 |
| 2024-04-29 | 374.00 | 380.00 | 367.00 | 379.50 | 355.31 | 37,678 |
| 2024-04-26 | 360.00 | 379.50 | 360.00 | 373.00 | 349.23 | 61,748 |
| 2024-04-25 | 361.00 | 371.50 | 345.00 | 360.00 | 337.06 | 240,781 |
| 2024-04-24 | 356.50 | 363.00 | 354.50 | 361.00 | 337.99 | 68,437 |
| 2024-04-23 | 347.00 | 356.50 | 347.00 | 355.50 | 332.84 | 53,811 |
| 2024-04-22 | 341.50 | 345.00 | 337.50 | 345.00 | 323.01 | 60,952 |
| 2024-04-19 | 340.50 | 342.50 | 334.50 | 341.50 | 319.74 | 81,743 |
| 2024-04-18 | 343.00 | 343.00 | 333.00 | 341.00 | 319.27 | 34,387 |
| 2024-04-17 | 333.50 | 343.50 | 333.50 | 343.00 | 321.14 | 48,284 |
| 2024-04-16 | 319.50 | 334.50 | 315.50 | 334.00 | 312.71 | 146,061 |
| 2024-04-15 | 326.00 | 327.00 | 318.50 | 323.00 | 302.42 | 53,201 |
| 2024-04-12 | 325.50 | 330.50 | 322.50 | 326.50 | 305.69 | 61,969 |
| 2024-04-11 | 332.00 | 332.00 | 322.50 | 325.50 | 304.76 | 69,435 |
| 2024-04-10 | 335.00 | 339.50 | 331.50 | 338.50 | 316.93 | 47,678 |
| 2024-04-09 | 346.00 | 349.00 | 329.50 | 330.00 | 308.97 | 77,356 |
| 2024-04-08 | 335.00 | 349.50 | 334.50 | 346.00 | 323.95 | 182,607 |
| 2024-04-05 | 314.00 | 319.50 | 311.00 | 319.00 | 298.67 | 32,638 |
| 2024-04-04 | 316.50 | 318.50 | 313.00 | 315.00 | 294.93 | 33,868 |
| 2024-04-03 | 309.50 | 316.00 | 307.50 | 315.00 | 294.93 | 34,463 |
| 2024-04-02 | 313.50 | 313.50 | 300.00 | 310.00 | 290.24 | 51,863 |
| 2024-03-28 | 322.00 | 322.50 | 313.50 | 313.50 | 293.52 | 23,661 |
| 2024-03-27 | 320.00 | 325.00 | 318.50 | 322.00 | 301.48 | 31,738 |
| 2024-03-26 | 315.00 | 322.00 | 314.00 | 320.50 | 300.07 | 23,134 |
| 2024-03-25 | 317.50 | 318.00 | 313.50 | 315.00 | 294.93 | 24,516 |
| 2024-03-22 | 316.00 | 317.50 | 313.50 | 317.50 | 297.27 | 23,702 |
| 2024-03-21 | 313.50 | 317.50 | 310.50 | 316.00 | 295.86 | 36,719 |
| 2024-03-20 | 308.50 | 313.00 | 305.50 | 310.50 | 290.71 | 131,275 |
| 2024-03-19 | 304.50 | 309.50 | 303.00 | 308.50 | 288.84 | 33,814 |
| 2024-03-18 | 299.00 | 308.50 | 297.50 | 304.50 | 285.09 | 38,611 |
| 2024-03-15 | 301.00 | 304.00 | 297.50 | 299.00 | 279.94 | 33,004 |
| 2024-03-14 | 304.50 | 305.00 | 300.00 | 301.00 | 281.82 | 38,523 |
| 2024-03-13 | 301.50 | 305.00 | 298.50 | 304.50 | 285.09 | 23,694 |
| 2024-03-12 | 294.50 | 302.00 | 293.50 | 301.50 | 282.29 | 32,376 |
| 2024-03-11 | 287.00 | 294.50 | 287.00 | 294.50 | 275.73 | 39,056 |
| 2024-03-08 | 279.50 | 289.50 | 279.50 | 287.50 | 269.18 | 30,925 |
| 2024-03-07 | 278.50 | 280.00 | 276.50 | 279.50 | 261.69 | 19,031 |
| 2024-03-06 | 280.50 | 281.00 | 276.50 | 279.00 | 261.22 | 26,098 |
| 2024-03-05 | 278.00 | 281.00 | 276.50 | 280.50 | 262.62 | 31,676 |
| 2024-03-04 | 280.00 | 284.50 | 279.00 | 280.00 | 262.16 | 50,306 |
| 2024-03-01 | 276.50 | 282.00 | 275.00 | 280.00 | 262.16 | 46,000 |
| 2024-02-29 | 279.50 | 279.50 | 273.00 | 277.50 | 259.82 | 52,108 |
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.