VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	120.50	120.50	117.00	119.00	107.96	8,476
2022-09-27	124.50	124.50	120.50	121.00	109.77	8,320
2022-09-26	121.00	124.50	119.50	122.50	111.13	85,329
2022-09-23	124.50	124.50	120.00	120.00	108.87	18,809
2022-09-22	125.00	125.50	120.00	120.00	108.87	303,692
2022-09-21	122.50	125.50	122.00	122.50	111.13	8,297
2022-09-20	121.50	123.00	120.00	120.50	109.32	14,181
2022-09-19	122.50	124.50	121.50	121.50	110.23	5,974
2022-09-16	120.00	124.00	118.50	122.50	111.13	82,005
2022-09-15	118.50	120.50	117.00	117.50	106.60	9,147
2022-09-14	122.00	122.00	118.50	118.50	107.50	5,108
2022-09-13	124.00	124.50	120.50	121.50	110.23	9,342
2022-09-12	125.00	126.00	122.50	124.00	112.49	10,716
2022-09-09	124.00	125.00	122.50	124.00	112.49	11,704
2022-09-08	121.50	124.00	121.00	124.00	112.49	7,128
2022-09-07	123.00	123.00	121.00	121.00	109.77	6,602
2022-09-06	122.00	124.00	121.50	121.50	110.23	13,180
2022-09-05	124.00	125.50	120.00	120.50	109.32	183,925
2022-09-02	123.00	126.00	122.00	125.50	113.85	59,304
2022-09-01	128.00	129.00	122.00	123.00	111.59	28,721
2022-08-31	129.00	131.00	126.50	126.50	114.76	4,238
2022-08-30	129.00	132.50	127.00	128.50	116.58	14,271
2022-08-29	130.00	131.00	125.50	127.00	115.22	61,060
2022-08-26	136.50	136.50	128.50	128.50	116.58	10,253
2022-08-25	135.50	136.50	131.50	134.50	122.02	7,110
2022-08-24	133.50	134.50	130.00	133.50	121.11	25,955
2022-08-23	131.50	133.00	130.00	131.50	119.30	12,023
2022-08-22	135.50	135.50	130.50	131.50	119.30	20,370
2022-08-19	133.00	135.50	131.50	135.50	122.93	11,563
2022-08-18	133.00	137.00	133.00	133.50	121.11	10,629
2022-08-17	135.00	135.00	133.00	134.00	121.57	54,786
2022-08-16	135.00	136.00	133.50	135.00	122.47	6,822
2022-08-15	137.00	137.00	133.50	134.50	122.02	169,184
2022-08-12	136.50	137.00	135.00	137.00	124.29	3,537
2022-08-11	136.50	136.50	134.50	135.50	122.93	4,209
2022-08-10	133.50	136.00	130.00	135.50	122.93	7,251
2022-08-09	131.00	133.50	129.00	133.50	121.11	27,445
2022-08-08	130.50	132.00	129.00	130.50	118.39	4,197
2022-08-05	131.50	133.00	130.00	130.50	118.39	16,828
2022-08-04	133.50	133.50	130.00	131.50	119.30	543,945
2022-08-03	130.50	132.50	128.50	132.50	120.21	9,417
2022-08-02	131.00	131.50	129.50	130.00	117.94	18,029
2022-08-01	129.50	132.00	127.00	130.00	117.94	21,761
2022-07-29	132.00	132.00	129.00	129.50	117.48	5,820
2022-07-28	122.00	130.00	122.00	129.50	117.48	12,048
2022-07-27	121.50	123.00	121.50	122.00	110.68	144,058
2022-07-26	123.50	123.50	120.50	121.50	110.23	8,198
2022-07-25	123.00	125.00	122.00	123.50	112.04	13,639
2022-07-22	122.50	126.00	122.00	123.00	111.59	14,496
2022-07-21	125.50	125.50	122.50	122.50	111.13	10,068
2022-07-20	121.00	127.00	121.00	125.50	113.85	90,313
2022-07-19	123.00	124.00	121.50	122.50	111.13	57,828
2022-07-18	123.50	124.50	122.50	123.00	111.59	3,157
2022-07-15	119.00	120.00	117.50	120.00	108.87	3,472
2022-07-14	120.50	121.00	116.50	118.00	107.05	16,297
2022-07-13	121.50	123.00	120.00	120.50	109.32	13,654
2022-07-12	122.00	122.00	119.00	120.00	108.87	21,014
2022-07-11	122.00	122.00	119.50	121.00	109.77	9,982
2022-07-08	119.50	122.50	119.50	122.00	110.68	10,307
2022-07-07	117.50	122.50	117.50	120.00	108.87	12,622

← NewerPage 18 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.