VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	162.00	163.50	159.00	160.00	145.15	51,241
2023-03-16	161.50	166.50	161.00	162.50	147.42	22,005
2023-03-15	161.50	163.50	157.50	159.50	144.70	22,212
2023-03-14	160.50	164.00	160.50	162.00	146.97	30,882
2023-03-13	170.00	171.50	162.00	162.00	146.97	36,087
2023-03-10	168.00	171.50	164.50	168.50	152.86	15,606
2023-03-09	169.50	169.50	168.00	169.50	153.77	2,741
2023-03-08	171.50	171.50	168.50	169.50	153.77	8,982
2023-03-07	171.50	174.00	170.50	171.50	155.59	6,482
2023-03-06	173.50	175.50	171.00	171.50	155.59	14,849
2023-03-03	172.00	173.00	171.00	173.00	156.95	10,434
2023-03-02	172.00	172.00	170.00	172.00	156.04	21,159
2023-03-01	169.50	176.00	169.50	173.00	156.95	21,471
2023-02-28	167.00	170.00	165.50	169.50	153.77	7,872
2023-02-27	167.00	168.50	164.00	167.50	151.96	11,826
2023-02-24	168.00	168.50	165.50	167.00	151.50	8,727
2023-02-23	165.00	170.00	165.00	167.50	151.96	34,549
2023-02-22	164.00	167.00	160.50	166.00	150.60	36,008
2023-02-21	151.50	165.00	150.00	162.50	147.42	82,898
2023-02-20	152.50	154.00	149.50	151.50	137.44	18,943
2023-02-17	152.00	152.50	149.50	151.50	137.44	8,682
2023-02-16	151.00	153.00	149.50	151.00	136.99	8,878
2023-02-15	152.00	153.00	150.00	152.00	137.90	2,654
2023-02-14	150.00	156.00	150.00	152.00	137.90	11,586
2023-02-13	151.50	153.00	150.50	151.50	137.44	12,545
2023-02-10	152.50	153.00	149.50	151.50	137.44	13,660
2023-02-09	151.50	153.00	150.00	152.50	138.35	8,726
2023-02-08	152.50	152.50	151.00	151.50	137.44	11,096
2023-02-07	151.00	153.50	151.00	152.50	138.35	5,250
2023-02-06	151.00	151.50	150.00	151.50	137.44	3,470
2023-02-03	152.00	153.00	151.00	152.00	137.90	2,944
2023-02-02	147.50	152.00	147.50	152.00	137.90	13,443
2023-02-01	146.50	147.50	145.50	147.50	133.81	7,244
2023-01-31	147.50	147.50	145.50	146.50	132.91	879
2023-01-30	146.00	147.50	144.50	147.50	133.81	5,522
2023-01-27	147.50	147.50	146.50	147.50	133.81	6,636
2023-01-26	147.50	147.50	144.00	146.50	132.91	13,956
2023-01-25	147.50	147.50	147.00	147.50	133.81	6,684
2023-01-24	147.50	147.50	146.50	147.50	133.81	4,006
2023-01-23	149.00	150.00	147.00	147.50	133.81	32,967
2023-01-20	145.00	149.00	143.50	149.00	135.17	3,422
2023-01-19	147.00	148.50	142.50	145.00	131.55	9,548
2023-01-18	149.00	149.00	146.00	147.00	133.36	16,528
2023-01-17	151.00	151.50	147.50	149.00	135.17	9,734
2023-01-16	152.00	152.00	150.00	151.00	136.99	21,971
2023-01-13	151.50	152.50	149.50	151.00	136.99	8,085
2023-01-12	146.00	152.50	146.00	152.50	138.35	20,013
2023-01-11	144.00	148.50	144.00	146.00	132.45	7,551
2023-01-10	146.50	147.50	144.00	146.00	132.45	7,923
2023-01-09	140.00	149.00	140.00	146.50	132.91	19,577
2023-01-05	140.00	141.50	139.00	141.50	128.37	3,798
2023-01-04	139.00	139.50	137.00	139.00	126.10	5,433
2023-01-03	140.50	141.00	138.50	138.50	125.65	3,218
2023-01-02	139.50	141.00	138.50	139.00	126.10	6,886
2022-12-30	138.00	140.50	138.00	140.00	127.01	2,035
2022-12-29	135.50	139.00	135.50	138.50	125.65	3,167
2022-12-28	137.00	138.00	136.50	136.50	123.83	1,995
2022-12-27	137.00	139.50	135.50	137.00	124.29	6,967
2022-12-23	136.50	141.00	136.50	137.00	124.29	3,900
2022-12-22	136.00	138.00	135.50	136.50	123.83	12,223

← NewerPage 16 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.