VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	183.20	183.20	178.20	178.40	167.03	8,751
2023-06-15	183.80	183.80	179.20	179.60	168.15	7,159
2023-06-14	183.60	184.40	182.00	183.80	172.09	7,729
2023-06-13	186.20	186.20	182.60	183.60	171.90	14,482
2023-06-12	182.40	187.40	181.60	187.40	175.46	37,382
2023-06-09	183.80	183.80	181.00	182.00	170.40	9,840
2023-06-08	181.80	184.80	181.20	183.80	172.09	12,183
2023-06-07	181.40	183.40	180.20	181.00	169.47	18,755
2023-06-05	180.20	181.80	178.40	180.20	168.72	11,705
2023-06-02	176.80	180.40	176.60	180.40	168.90	15,838
2023-06-01	177.60	177.60	174.20	176.40	165.16	24,008
2023-05-31	180.20	180.20	176.60	177.60	166.28	19,913
2023-05-30	180.00	181.60	178.20	180.00	168.53	14,469
2023-05-29	182.00	183.00	179.00	179.00	167.59	15,896
2023-05-26	180.00	182.00	179.20	181.20	169.65	19,566
2023-05-25	181.20	181.20	179.40	180.00	168.53	21,372
2023-05-24	178.80	181.80	177.00	181.20	169.65	32,919
2023-05-23	183.00	183.80	179.40	180.20	168.72	12,528
2023-05-22	182.20	183.60	181.40	182.00	170.40	26,448
2023-05-19	182.40	184.00	181.40	183.00	171.34	24,110
2023-05-17	180.80	183.40	179.80	182.40	170.78	12,929
2023-05-16	184.80	184.80	178.00	181.60	170.03	22,795
2023-05-15	187.00	189.60	181.00	181.20	169.65	70,947
2023-05-12	177.00	185.00	177.00	185.00	173.21	64,006
2023-05-11	170.60	176.40	170.00	175.80	164.60	43,622
2023-05-10	168.00	170.20	165.40	167.00	156.36	15,035
2023-05-09	170.40	170.40	168.20	168.40	157.67	14,049
2023-05-08	171.00	171.80	169.80	170.60	159.73	27,753
2023-05-05	168.80	170.80	167.00	170.20	159.35	45,832
2023-05-04	167.40	170.60	167.40	168.80	158.04	45,972
2023-05-03	168.20	168.60	166.20	167.40	156.73	22,212
2023-05-02	171.00	172.20	165.60	168.00	157.29	148,031
2023-04-28	173.00	173.60	169.20	170.20	159.35	39,971
2023-04-27	177.00	178.20	173.00	177.20	160.76	162,203
2023-04-26	177.00	177.40	175.20	176.40	160.03	16,428
2023-04-25	178.20	180.00	177.00	177.60	161.12	16,045
2023-04-24	176.20	179.00	176.20	178.20	161.66	19,804
2023-04-21	175.20	176.00	173.20	176.00	159.67	12,460
2023-04-20	175.60	175.60	172.20	175.20	158.94	37,204
2023-04-19	175.00	175.60	173.60	173.60	157.49	14,347
2023-04-18	176.00	176.00	173.40	175.00	158.76	18,181
2023-04-17	176.40	179.40	175.60	175.80	159.49	34,868
2023-04-14	173.80	175.60	172.60	175.40	159.12	31,548
2023-04-13	176.60	176.60	172.60	172.60	156.58	23,217
2023-04-12	172.40	177.00	172.40	175.20	158.94	31,899
2023-04-11	168.00	170.20	167.80	167.80	152.23	31,376
2023-04-06	167.80	168.00	166.40	167.80	152.23	17,024
2023-04-05	173.00	173.00	167.40	168.00	152.41	16,582
2023-04-04	171.60	175.00	171.00	172.80	156.77	47,734
2023-04-03	172.60	174.60	170.20	173.00	156.95	17,020
2023-03-31	169.00	174.50	169.00	172.50	156.49	13,995
2023-03-30	168.00	168.50	167.00	168.50	152.86	11,520
2023-03-29	164.50	168.50	164.00	165.00	149.69	8,430
2023-03-28	164.00	166.50	163.50	164.50	149.24	12,153
2023-03-27	164.50	165.00	163.00	164.00	148.78	59,119
2023-03-24	165.00	167.50	162.00	162.50	147.42	30,019
2023-03-23	165.00	168.50	163.50	167.00	151.50	7,710
2023-03-22	168.00	168.00	160.50	165.00	149.69	16,738
2023-03-21	162.00	162.50	161.50	162.00	146.97	15,189
2023-03-20	159.50	161.50	157.00	160.50	145.61	31,666

← NewerPage 15 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.