VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 115.50 | 118.50 | 114.50 | 117.50 | 106.60 | 140,556 |
| 2022-07-05 | 116.00 | 118.00 | 113.50 | 113.50 | 102.97 | 40,238 |
| 2022-07-04 | 120.50 | 120.50 | 115.50 | 117.00 | 106.14 | 23,211 |
| 2022-07-01 | 126.00 | 126.00 | 117.50 | 117.50 | 106.60 | 8,037 |
| 2022-06-30 | 123.00 | 123.00 | 116.50 | 117.00 | 106.14 | 30,410 |
| 2022-06-29 | 127.00 | 127.00 | 122.00 | 122.50 | 111.13 | 9,511 |
| 2022-06-28 | 130.00 | 130.00 | 126.00 | 127.00 | 115.22 | 3,435 |
| 2022-06-27 | 122.00 | 126.00 | 122.00 | 125.00 | 113.40 | 25,654 |
| 2022-06-23 | 125.00 | 125.00 | 120.50 | 122.00 | 110.68 | 11,605 |
| 2022-06-22 | 124.00 | 124.00 | 119.00 | 123.50 | 112.04 | 31,587 |
| 2022-06-21 | 127.00 | 128.50 | 123.00 | 123.50 | 112.04 | 16,040 |
| 2022-06-20 | 125.00 | 127.50 | 123.50 | 125.50 | 113.85 | 4,270 |
| 2022-06-17 | 122.50 | 125.50 | 122.00 | 124.50 | 112.95 | 26,966 |
| 2022-06-16 | 127.50 | 127.50 | 122.50 | 122.50 | 111.13 | 16,815 |
| 2022-06-15 | 131.00 | 131.00 | 127.50 | 128.50 | 116.58 | 16,204 |
| 2022-06-14 | 132.00 | 132.00 | 128.50 | 128.50 | 116.58 | 7,525 |
| 2022-06-13 | 133.00 | 133.00 | 129.00 | 131.50 | 119.30 | 23,653 |
| 2022-06-10 | 134.50 | 134.50 | 132.00 | 132.00 | 119.75 | 13,994 |
| 2022-06-09 | 136.00 | 137.50 | 135.00 | 135.00 | 122.47 | 4,345 |
| 2022-06-08 | 138.50 | 139.50 | 136.00 | 136.00 | 123.38 | 28,078 |
| 2022-06-07 | 136.50 | 137.50 | 136.00 | 137.50 | 124.74 | 6,946 |
| 2022-06-03 | 136.00 | 136.50 | 135.50 | 136.50 | 123.83 | 10,600 |
| 2022-06-02 | 135.00 | 136.00 | 134.00 | 135.50 | 122.93 | 10,883 |
| 2022-06-01 | 136.00 | 136.00 | 133.50 | 134.00 | 121.57 | 15,905 |
| 2022-05-31 | 135.50 | 135.50 | 134.00 | 134.50 | 122.02 | 11,654 |
| 2022-05-30 | 134.50 | 139.00 | 133.50 | 135.00 | 122.47 | 37,629 |
| 2022-05-27 | 131.00 | 133.50 | 130.00 | 133.00 | 120.66 | 25,903 |
| 2022-05-25 | 129.00 | 130.00 | 125.50 | 130.00 | 117.94 | 10,913 |
| 2022-05-24 | 130.00 | 130.00 | 127.50 | 128.00 | 116.12 | 4,698 |
| 2022-05-23 | 129.00 | 130.00 | 128.00 | 130.00 | 117.94 | 4,028 |
| 2022-05-20 | 131.50 | 132.00 | 128.00 | 128.00 | 116.12 | 4,726 |
| 2022-05-19 | 131.50 | 132.00 | 128.00 | 129.00 | 117.03 | 16,795 |
| 2022-05-18 | 137.00 | 137.50 | 132.50 | 132.50 | 120.21 | 12,515 |
| 2022-05-17 | 139.50 | 139.50 | 134.50 | 135.50 | 122.93 | 12,863 |
| 2022-05-16 | 135.00 | 137.00 | 134.00 | 136.00 | 123.38 | 7,685 |
| 2022-05-13 | 134.50 | 135.00 | 131.00 | 134.50 | 122.02 | 9,684 |
| 2022-05-12 | 132.00 | 132.50 | 129.00 | 131.50 | 119.30 | 5,125 |
| 2022-05-11 | 134.00 | 134.00 | 129.50 | 132.00 | 119.75 | 21,358 |
| 2022-05-10 | 134.00 | 135.00 | 130.00 | 131.00 | 118.84 | 7,003 |
| 2022-05-09 | 133.00 | 133.00 | 128.00 | 129.50 | 117.48 | 10,355 |
| 2022-05-06 | 131.00 | 133.00 | 128.00 | 133.00 | 120.66 | 12,709 |
| 2022-05-05 | 135.00 | 136.50 | 131.50 | 131.50 | 119.30 | 11,879 |
| 2022-05-04 | 140.50 | 140.50 | 136.00 | 138.00 | 120.66 | 12,293 |
| 2022-05-03 | 143.50 | 144.00 | 138.50 | 140.50 | 122.84 | 8,531 |
| 2022-05-02 | 142.00 | 145.00 | 137.50 | 143.00 | 125.03 | 12,500 |
| 2022-04-29 | 142.50 | 143.50 | 139.00 | 141.50 | 123.72 | 30,618 |
| 2022-04-28 | 134.00 | 148.50 | 134.00 | 143.00 | 125.03 | 46,091 |
| 2022-04-27 | 131.50 | 134.00 | 130.00 | 134.00 | 117.16 | 24,864 |
| 2022-04-26 | 137.50 | 138.00 | 131.50 | 131.50 | 114.98 | 10,080 |
| 2022-04-25 | 139.00 | 139.00 | 134.50 | 135.00 | 118.04 | 10,949 |
| 2022-04-22 | 140.00 | 142.00 | 137.00 | 139.00 | 121.53 | 25,949 |
| 2022-04-21 | 140.00 | 141.50 | 138.50 | 140.00 | 122.41 | 8,533 |
| 2022-04-20 | 138.50 | 140.00 | 136.50 | 137.00 | 119.78 | 9,054 |
| 2022-04-19 | 135.00 | 138.50 | 135.00 | 138.00 | 120.66 | 6,358 |
| 2022-04-14 | 135.50 | 135.50 | 134.00 | 135.00 | 118.04 | 1,398 |
| 2022-04-13 | 133.00 | 135.00 | 132.00 | 133.00 | 116.29 | 6,374 |
| 2022-04-12 | 133.00 | 134.00 | 130.00 | 133.00 | 116.29 | 8,972 |
| 2022-04-11 | 133.00 | 134.50 | 132.00 | 133.00 | 116.29 | 3,870 |
| 2022-04-08 | 136.00 | 137.50 | 132.00 | 133.00 | 116.29 | 5,494 |
| 2022-04-07 | 143.50 | 143.50 | 132.00 | 132.00 | 115.41 | 29,583 |
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.