VBG Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	229.00	234.50	228.00	232.00	217.21	37,991
2023-12-01	227.50	229.00	227.00	229.00	214.41	39,754
2023-11-30	227.50	229.00	225.50	226.50	212.07	34,546
2023-11-29	227.50	229.00	226.50	227.50	213.00	54,164
2023-11-28	230.00	234.00	225.50	227.50	213.00	48,344
2023-11-27	230.00	234.50	228.00	229.50	214.87	67,345
2023-11-24	228.50	232.50	227.00	228.00	213.47	48,738
2023-11-23	232.00	237.00	228.00	228.00	213.47	54,882
2023-11-22	236.00	236.00	228.50	230.00	215.34	38,887
2023-11-21	233.50	234.50	229.50	232.50	217.68	26,611
2023-11-20	231.00	238.00	230.00	230.50	215.81	98,050
2023-11-17	229.50	237.00	229.50	231.00	216.28	40,604
2023-11-16	230.50	232.00	227.50	229.50	214.87	15,636
2023-11-15	231.00	233.50	228.50	230.50	215.81	16,471
2023-11-14	227.00	231.00	226.00	230.00	215.34	30,414
2023-11-13	229.50	231.00	226.50	227.50	213.00	13,526
2023-11-10	229.50	230.00	225.50	229.50	214.87	14,208
2023-11-09	225.00	231.00	224.50	229.50	214.87	31,550
2023-11-08	221.50	224.00	219.00	224.00	209.72	49,150
2023-11-07	222.50	223.50	219.00	221.50	207.38	30,260
2023-11-06	235.00	236.00	221.50	222.50	208.32	51,304
2023-11-03	233.00	238.00	233.00	235.00	220.02	22,671
2023-11-02	231.00	236.00	231.00	233.00	218.15	62,422
2023-11-01	234.00	234.00	227.50	231.00	216.28	36,980
2023-10-31	230.00	233.00	228.50	232.00	217.21	51,324
2023-10-30	232.00	233.00	227.50	230.00	215.34	38,022
2023-10-27	223.50	228.50	221.00	228.50	213.94	38,527
2023-10-26	220.50	226.00	217.50	223.50	209.26	43,709
2023-10-25	219.00	222.50	216.00	220.50	206.45	50,258
2023-10-24	190.60	227.50	189.00	221.00	206.92	197,474
2023-10-23	190.80	192.00	188.80	190.60	178.45	22,171
2023-10-20	190.20	192.20	187.20	190.80	178.64	35,798
2023-10-19	192.80	192.80	189.80	190.20	178.08	16,259
2023-10-18	190.20	193.20	188.60	189.20	177.14	30,791
2023-10-17	193.00	193.60	189.80	190.40	178.27	19,064
2023-10-16	194.20	198.20	191.80	193.00	180.70	24,612
2023-10-13	200.50	201.00	194.00	194.00	181.64	18,300
2023-10-12	200.00	202.50	199.60	200.50	187.72	38,292
2023-10-11	201.00	201.00	197.40	198.00	185.38	17,092
2023-10-10	195.60	201.00	195.60	200.50	187.72	15,376
2023-10-09	201.00	201.50	195.80	195.80	183.32	26,618
2023-10-06	205.00	205.00	199.60	201.00	188.19	45,699
2023-10-05	192.40	204.50	190.60	204.00	191.00	80,543
2023-10-04	190.40	190.60	187.40	188.60	176.58	14,949
2023-10-03	192.40	192.80	190.20	190.60	178.45	26,355
2023-10-02	191.60	194.00	191.00	192.40	180.14	27,235
2023-09-29	191.20	193.60	190.00	191.60	179.39	37,166
2023-09-28	191.00	191.60	189.80	190.60	178.45	12,140
2023-09-27	192.00	193.80	190.20	191.00	178.83	57,881
2023-09-26	199.80	200.50	191.40	191.40	179.20	65,072
2023-09-25	196.00	199.60	195.20	198.00	185.38	44,640
2023-09-22	194.60	195.20	191.20	192.60	180.33	22,574
2023-09-21	198.00	198.60	195.20	195.20	182.76	22,417
2023-09-20	196.00	198.80	196.00	197.60	185.01	23,631
2023-09-19	190.60	197.00	189.80	196.00	183.51	28,666
2023-09-18	192.60	192.60	188.20	189.60	177.52	19,701
2023-09-15	190.00	193.40	189.40	193.00	180.70	56,635
2023-09-14	186.60	191.00	186.60	190.00	177.89	20,807
2023-09-13	185.00	187.20	185.00	186.60	174.71	20,918
2023-09-12	185.40	186.40	184.00	185.00	173.21	12,006

← NewerPage 13 of 21 · 1,257 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
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.