VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 137.50 | 138.00 | 136.00 | 138.00 | 125.20 | 11,487 |
| 2022-12-20 | 135.50 | 137.50 | 134.50 | 136.00 | 123.38 | 6,188 |
| 2022-12-19 | 137.50 | 140.00 | 135.50 | 136.50 | 123.83 | 6,205 |
| 2022-12-16 | 141.00 | 141.50 | 137.00 | 137.50 | 124.74 | 12,553 |
| 2022-12-15 | 145.50 | 146.00 | 141.00 | 141.50 | 128.37 | 8,474 |
| 2022-12-14 | 145.50 | 147.00 | 143.50 | 147.00 | 133.36 | 20,618 |
| 2022-12-13 | 143.00 | 146.00 | 140.00 | 145.50 | 132.00 | 21,167 |
| 2022-12-12 | 142.00 | 142.00 | 138.00 | 139.00 | 126.10 | 13,406 |
| 2022-12-09 | 140.50 | 142.00 | 139.00 | 142.00 | 128.82 | 23,377 |
| 2022-12-08 | 139.50 | 142.50 | 137.50 | 139.50 | 126.56 | 13,279 |
| 2022-12-07 | 141.00 | 141.00 | 137.00 | 139.50 | 126.56 | 15,719 |
| 2022-12-06 | 144.00 | 144.00 | 140.50 | 141.00 | 127.92 | 28,987 |
| 2022-12-05 | 145.50 | 147.00 | 144.50 | 144.50 | 131.09 | 9,590 |
| 2022-12-02 | 145.00 | 147.00 | 143.50 | 144.00 | 130.64 | 11,655 |
| 2022-12-01 | 142.50 | 145.00 | 142.50 | 144.00 | 130.64 | 26,569 |
| 2022-11-30 | 143.00 | 143.00 | 139.00 | 142.00 | 128.82 | 15,316 |
| 2022-11-29 | 140.00 | 142.00 | 139.00 | 140.50 | 127.46 | 7,520 |
| 2022-11-28 | 141.50 | 142.00 | 139.00 | 140.00 | 127.01 | 4,485 |
| 2022-11-25 | 138.00 | 142.00 | 137.00 | 141.50 | 128.37 | 14,834 |
| 2022-11-24 | 137.50 | 138.50 | 137.00 | 138.00 | 125.20 | 7,338 |
| 2022-11-23 | 134.50 | 138.50 | 132.50 | 136.00 | 123.38 | 10,888 |
| 2022-11-22 | 134.00 | 135.50 | 132.00 | 134.00 | 121.57 | 42,558 |
| 2022-11-21 | 135.50 | 135.50 | 132.50 | 134.00 | 121.57 | 2,999 |
| 2022-11-18 | 133.00 | 136.00 | 130.00 | 136.00 | 123.38 | 5,039 |
| 2022-11-17 | 130.00 | 132.50 | 129.50 | 130.50 | 118.39 | 30,361 |
| 2022-11-16 | 135.50 | 135.50 | 132.00 | 132.00 | 119.75 | 7,391 |
| 2022-11-15 | 136.00 | 136.00 | 133.00 | 135.50 | 122.93 | 3,606 |
| 2022-11-14 | 135.00 | 137.00 | 132.50 | 135.00 | 122.47 | 8,745 |
| 2022-11-11 | 135.50 | 135.50 | 133.00 | 135.00 | 122.47 | 6,999 |
| 2022-11-10 | 129.00 | 133.50 | 127.00 | 133.50 | 121.11 | 11,487 |
| 2022-11-09 | 127.50 | 129.50 | 126.50 | 129.00 | 117.03 | 7,193 |
| 2022-11-08 | 127.00 | 129.00 | 127.00 | 128.00 | 116.12 | 13,142 |
| 2022-11-07 | 128.00 | 129.00 | 126.00 | 127.00 | 115.22 | 14,598 |
| 2022-11-04 | 125.50 | 127.50 | 125.50 | 127.50 | 115.67 | 3,099 |
| 2022-11-03 | 127.00 | 127.00 | 124.00 | 125.00 | 113.40 | 4,148 |
| 2022-11-02 | 130.00 | 131.00 | 128.00 | 128.00 | 116.12 | 16,154 |
| 2022-11-01 | 129.00 | 132.00 | 129.00 | 130.00 | 117.94 | 14,250 |
| 2022-10-31 | 129.00 | 129.50 | 128.00 | 129.00 | 117.03 | 6,133 |
| 2022-10-28 | 126.00 | 129.00 | 125.50 | 127.50 | 115.67 | 8,830 |
| 2022-10-27 | 123.50 | 127.00 | 122.50 | 126.50 | 114.76 | 25,466 |
| 2022-10-26 | 127.50 | 127.50 | 122.50 | 123.50 | 112.04 | 18,995 |
| 2022-10-25 | 127.50 | 129.50 | 125.00 | 129.00 | 117.03 | 26,093 |
| 2022-10-24 | 126.50 | 127.50 | 125.50 | 126.00 | 114.31 | 9,534 |
| 2022-10-21 | 124.50 | 124.50 | 122.50 | 123.00 | 111.59 | 25,257 |
| 2022-10-20 | 125.50 | 129.50 | 123.50 | 124.50 | 112.95 | 13,262 |
| 2022-10-19 | 128.00 | 129.50 | 125.50 | 125.50 | 113.85 | 142,336 |
| 2022-10-18 | 125.00 | 129.00 | 125.00 | 127.50 | 115.67 | 13,257 |
| 2022-10-17 | 120.50 | 124.50 | 120.50 | 123.50 | 112.04 | 10,311 |
| 2022-10-14 | 121.00 | 122.00 | 119.00 | 120.50 | 109.32 | 9,605 |
| 2022-10-13 | 120.00 | 120.00 | 115.50 | 119.00 | 107.96 | 21,920 |
| 2022-10-12 | 119.50 | 122.50 | 119.00 | 119.50 | 108.41 | 2,507 |
| 2022-10-11 | 122.00 | 122.00 | 119.00 | 119.50 | 108.41 | 4,720 |
| 2022-10-10 | 122.50 | 125.00 | 120.50 | 122.00 | 110.68 | 2,770 |
| 2022-10-07 | 126.00 | 126.00 | 121.00 | 122.50 | 111.13 | 4,714 |
| 2022-10-06 | 125.00 | 125.50 | 122.50 | 125.50 | 113.85 | 3,408 |
| 2022-10-05 | 125.00 | 125.00 | 121.00 | 123.50 | 112.04 | 33,376 |
| 2022-10-04 | 122.00 | 125.50 | 122.00 | 125.00 | 113.40 | 4,871 |
| 2022-10-03 | 117.00 | 121.50 | 116.50 | 121.50 | 110.23 | 19,923 |
| 2022-09-30 | 117.50 | 119.50 | 117.00 | 118.00 | 107.05 | 53,232 |
| 2022-09-29 | 118.50 | 119.50 | 115.50 | 117.50 | 106.60 | 63,868 |
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.