VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	189.00	189.00	184.20	185.20	173.40	13,328
2023-09-08	185.40	188.40	185.20	188.00	176.02	21,653
2023-09-07	190.80	191.60	185.40	185.40	173.58	16,162
2023-09-06	189.60	191.80	188.60	190.80	178.64	12,519
2023-09-05	191.60	191.80	189.60	189.60	177.52	14,448
2023-09-04	192.00	193.20	190.40	191.20	179.01	17,792
2023-09-01	186.80	192.00	186.00	191.60	179.39	17,183
2023-08-31	185.00	187.60	183.40	186.80	174.90	16,300
2023-08-30	187.80	189.40	184.60	185.20	173.40	22,288
2023-08-29	188.00	190.60	187.20	187.60	175.64	11,973
2023-08-28	190.00	191.60	188.00	188.00	176.02	22,976
2023-08-25	185.40	188.40	184.80	188.40	176.39	11,382
2023-08-24	190.40	190.80	184.60	185.40	173.58	22,588
2023-08-23	189.00	190.20	187.20	190.00	177.89	15,205
2023-08-22	190.00	191.40	187.40	187.80	175.83	13,731
2023-08-21	185.60	190.20	182.60	188.40	176.39	35,041
2023-08-18	183.00	186.40	181.40	186.00	174.15	73,270
2023-08-17	184.40	186.40	183.20	183.40	171.71	17,576
2023-08-16	187.00	187.80	184.00	187.60	175.64	37,576
2023-08-15	190.40	191.00	187.20	187.40	175.46	17,681
2023-08-14	189.60	190.40	188.00	189.80	177.70	10,287
2023-08-11	193.20	193.20	189.60	189.60	177.52	9,913
2023-08-10	194.00	195.00	192.20	193.20	180.89	38,462
2023-08-09	194.80	196.00	193.40	194.00	181.64	14,355
2023-08-08	197.00	197.00	193.00	194.60	182.20	13,009
2023-08-07	196.40	199.80	195.00	196.20	183.70	24,203
2023-08-04	191.40	200.00	191.40	197.40	184.82	28,774
2023-08-03	193.80	194.60	190.00	190.40	178.27	9,459
2023-08-02	194.60	194.60	192.20	193.80	181.45	5,772
2023-08-01	196.20	196.40	194.00	194.20	181.82	14,494
2023-07-31	194.80	197.60	193.60	196.60	184.07	14,160
2023-07-28	194.80	196.80	192.80	194.80	182.39	7,476
2023-07-27	196.00	197.00	193.20	194.60	182.20	12,645
2023-07-26	197.80	198.40	195.60	195.80	183.32	10,700
2023-07-25	196.80	198.80	193.60	197.00	184.45	16,050
2023-07-24	189.40	198.00	185.00	196.60	184.07	41,679
2023-07-21	201.00	203.00	188.60	191.20	179.01	100,585
2023-07-20	190.20	208.50	190.00	201.00	188.19	76,556
2023-07-19	186.80	199.00	185.40	196.80	184.26	96,770
2023-07-18	180.40	186.60	180.00	185.80	173.96	14,032
2023-07-17	178.60	182.00	178.00	180.40	168.90	20,963
2023-07-14	178.60	181.20	175.80	179.40	167.97	12,293
2023-07-13	187.20	187.40	178.60	180.20	168.72	15,049
2023-07-12	185.20	187.80	181.20	187.20	175.27	17,607
2023-07-11	182.40	185.00	182.40	183.80	172.09	6,273
2023-07-10	183.20	184.60	180.20	183.80	172.09	7,751
2023-07-07	179.00	183.40	178.00	183.20	171.52	8,553
2023-07-06	181.20	181.20	179.00	179.80	168.34	6,093
2023-07-05	183.00	183.60	180.60	181.20	169.65	7,227
2023-07-04	185.20	185.20	180.00	183.00	171.34	8,145
2023-07-03	182.00	185.60	182.00	185.00	173.21	18,524
2023-06-30	180.00	182.60	179.20	182.00	170.40	67,164
2023-06-29	176.60	180.00	176.00	180.00	168.53	6,456
2023-06-28	173.80	177.20	173.00	176.60	165.35	13,417
2023-06-27	173.80	173.80	172.00	173.80	162.72	17,489
2023-06-26	173.20	174.60	171.00	173.80	162.72	34,410
2023-06-22	174.40	174.60	172.20	174.00	162.91	8,416
2023-06-21	174.40	175.00	173.40	174.20	163.10	14,153
2023-06-20	178.20	178.20	173.80	174.80	163.66	15,717
2023-06-19	178.40	181.80	175.60	177.20	165.91	11,237

← NewerPage 14 of 22 · 1,262 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.