VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 323.00 | 329.00 | 321.50 | 328.00 | 328.00 | 13,502 |
| 2026-07-27 | 324.00 | 330.00 | 322.50 | 322.50 | 322.50 | 7,104 |
| 2026-07-24 | 321.00 | 324.00 | 320.00 | 322.00 | 322.00 | 6,961 |
| 2026-07-23 | 315.50 | 322.50 | 315.50 | 317.50 | 317.50 | 8,055 |
| 2026-07-22 | 310.00 | 319.50 | 305.00 | 316.00 | 316.00 | 12,033 |
| 2026-07-21 | 304.50 | 313.00 | 304.50 | 306.00 | 306.00 | 15,916 |
| 2026-07-20 | 322.00 | 324.50 | 302.00 | 302.00 | 302.00 | 51,566 |
| 2026-07-17 | 337.00 | 337.50 | 312.00 | 322.00 | 322.00 | 42,437 |
| 2026-07-16 | 333.00 | 336.50 | 331.00 | 333.50 | 333.50 | 9,102 |
| 2026-07-15 | 325.50 | 333.50 | 323.50 | 329.00 | 329.00 | 12,091 |
| 2026-07-14 | 315.00 | 330.50 | 314.50 | 325.00 | 325.00 | 21,915 |
| 2026-07-13 | 313.50 | 314.50 | 307.00 | 311.00 | 311.00 | 4,827 |
| 2026-07-10 | 311.00 | 316.00 | 310.50 | 313.00 | 313.00 | 6,380 |
| 2026-07-09 | 309.50 | 317.00 | 309.50 | 312.50 | 312.50 | 6,571 |
| 2026-07-08 | 317.50 | 317.50 | 307.50 | 308.00 | 308.00 | 11,203 |
| 2026-07-07 | 328.50 | 330.00 | 317.50 | 317.50 | 317.50 | 12,078 |
| 2026-07-06 | 328.50 | 330.00 | 325.50 | 327.00 | 327.00 | 9,544 |
| 2026-07-03 | 321.50 | 332.50 | 321.50 | 329.00 | 329.00 | 8,970 |
| 2026-07-02 | 313.00 | 323.00 | 313.00 | 320.50 | 320.50 | 82,559 |
| 2026-07-01 | 318.00 | 318.00 | 308.50 | 313.50 | 313.50 | 47,877 |
| 2026-06-30 | 309.00 | 322.50 | 308.00 | 317.50 | 317.50 | 60,618 |
| 2026-06-29 | 308.50 | 312.50 | 306.00 | 306.50 | 306.50 | 17,476 |
| 2026-06-26 | 312.00 | 313.00 | 307.00 | 307.50 | 307.50 | 4,183 |
| 2026-06-25 | 308.50 | 316.00 | 304.00 | 313.00 | 313.00 | 62,390 |
| 2026-06-24 | 308.00 | 311.00 | 304.00 | 307.00 | 307.00 | 44,214 |
| 2026-06-23 | 316.00 | 316.00 | 308.50 | 310.50 | 310.50 | 9,367 |
| 2026-06-22 | 318.50 | 318.50 | 311.00 | 316.50 | 316.50 | 6,429 |
| 2026-06-18 | 317.50 | 320.00 | 314.00 | 318.50 | 318.50 | 7,021 |
| 2026-06-17 | 318.50 | 323.00 | 317.50 | 318.50 | 318.50 | 6,151 |
| 2026-06-16 | 322.50 | 323.00 | 317.00 | 322.50 | 322.50 | 12,301 |
| 2026-06-15 | 320.50 | 327.50 | 320.50 | 320.50 | 320.50 | 8,165 |
| 2026-06-12 | 321.00 | 323.50 | 313.50 | 316.50 | 316.50 | 20,873 |
| 2026-06-11 | 306.00 | 314.00 | 302.50 | 312.00 | 312.00 | 21,360 |
| 2026-06-10 | 309.50 | 312.50 | 303.50 | 303.50 | 303.50 | 5,962 |
| 2026-06-09 | 312.50 | 316.00 | 308.50 | 308.50 | 308.50 | 12,256 |
| 2026-06-08 | 314.00 | 314.50 | 309.00 | 313.00 | 313.00 | 92,755 |
| 2026-06-05 | 320.00 | 325.00 | 313.50 | 317.00 | 317.00 | 10,572 |
| 2026-06-04 | 322.50 | 329.00 | 319.50 | 320.00 | 320.00 | 8,074 |
| 2026-06-03 | 328.00 | 329.00 | 322.00 | 323.00 | 323.00 | 10,751 |
| 2026-06-02 | 322.50 | 330.50 | 321.00 | 329.00 | 329.00 | 18,381 |
| 2026-06-01 | 327.50 | 327.50 | 318.50 | 319.50 | 319.50 | 12,483 |
| 2026-05-29 | 341.50 | 341.50 | 327.00 | 327.00 | 327.00 | 30,344 |
| 2026-05-28 | 340.00 | 340.00 | 335.00 | 336.50 | 336.50 | 8,460 |
| 2026-05-27 | 343.00 | 344.00 | 337.00 | 337.50 | 337.50 | 6,627 |
| 2026-05-26 | 351.00 | 351.00 | 342.50 | 342.50 | 342.50 | 7,564 |
| 2026-05-25 | 339.50 | 353.50 | 339.00 | 348.50 | 348.50 | 20,917 |
| 2026-05-22 | 358.50 | 361.50 | 335.50 | 339.00 | 339.00 | 24,987 |
| 2026-05-21 | 352.00 | 359.00 | 351.50 | 356.50 | 356.50 | 19,048 |
| 2026-05-20 | 341.00 | 353.50 | 341.00 | 350.00 | 350.00 | 12,397 |
| 2026-05-19 | 333.00 | 347.00 | 333.00 | 341.00 | 341.00 | 39,340 |
| 2026-05-18 | 338.50 | 339.00 | 327.50 | 331.50 | 331.50 | 16,920 |
| 2026-05-15 | 340.00 | 347.50 | 340.00 | 340.00 | 340.00 | 13,254 |
| 2026-05-13 | 338.00 | 342.50 | 336.00 | 342.50 | 342.50 | 57,232 |
| 2026-05-12 | 348.50 | 350.00 | 341.50 | 341.50 | 334.25 | 12,719 |
| 2026-05-11 | 348.50 | 351.50 | 342.50 | 351.00 | 343.55 | 9,634 |
| 2026-05-08 | 353.00 | 354.50 | 345.00 | 346.50 | 339.14 | 14,239 |
| 2026-05-07 | 347.50 | 355.50 | 347.50 | 353.00 | 345.51 | 10,415 |
| 2026-05-06 | 331.00 | 351.00 | 331.00 | 346.00 | 338.65 | 18,153 |
| 2026-05-05 | 323.00 | 333.00 | 320.50 | 331.00 | 323.97 | 22,033 |
| 2026-05-04 | 336.50 | 340.00 | 322.50 | 323.00 | 316.14 | 15,410 |
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.