VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 141.00 | 141.00 | 133.50 | 134.50 | 117.60 | 13,636 |
| 2022-04-05 | 144.50 | 146.00 | 139.50 | 140.00 | 122.41 | 20,656 |
| 2022-04-04 | 142.50 | 145.00 | 142.50 | 144.50 | 126.34 | 4,903 |
| 2022-04-01 | 139.50 | 143.50 | 139.50 | 142.00 | 124.16 | 2,747 |
| 2022-03-31 | 144.00 | 145.00 | 140.00 | 140.00 | 122.41 | 7,102 |
| 2022-03-30 | 145.00 | 145.00 | 139.50 | 139.50 | 121.97 | 15,589 |
| 2022-03-29 | 143.00 | 147.00 | 142.00 | 145.00 | 126.78 | 12,258 |
| 2022-03-28 | 140.50 | 144.50 | 140.50 | 143.00 | 125.03 | 7,310 |
| 2022-03-25 | 144.00 | 144.00 | 138.50 | 139.50 | 121.97 | 33,007 |
| 2022-03-24 | 145.50 | 145.50 | 140.50 | 141.00 | 123.28 | 9,046 |
| 2022-03-23 | 146.00 | 148.00 | 141.00 | 144.00 | 125.91 | 8,520 |
| 2022-03-22 | 144.00 | 146.00 | 144.00 | 146.00 | 127.65 | 2,970 |
| 2022-03-21 | 146.50 | 147.00 | 142.50 | 144.00 | 125.91 | 13,878 |
| 2022-03-18 | 145.50 | 147.50 | 143.50 | 145.00 | 126.78 | 12,887 |
| 2022-03-17 | 147.00 | 149.50 | 144.00 | 144.00 | 125.91 | 12,165 |
| 2022-03-16 | 141.00 | 144.50 | 140.50 | 144.00 | 125.91 | 19,416 |
| 2022-03-15 | 145.50 | 145.50 | 139.50 | 139.50 | 121.97 | 15,097 |
| 2022-03-14 | 144.50 | 148.00 | 144.50 | 145.50 | 127.22 | 12,108 |
| 2022-03-11 | 145.00 | 147.00 | 142.50 | 142.50 | 124.59 | 7,528 |
| 2022-03-10 | 147.50 | 147.50 | 139.50 | 139.50 | 121.97 | 12,285 |
| 2022-03-09 | 142.00 | 145.50 | 140.00 | 143.00 | 125.03 | 21,847 |
| 2022-03-08 | 141.00 | 146.00 | 138.00 | 138.00 | 120.66 | 23,159 |
| 2022-03-07 | 141.00 | 154.00 | 135.00 | 139.00 | 121.53 | 158,304 |
| 2022-03-04 | 148.00 | 148.00 | 141.00 | 141.00 | 123.28 | 13,464 |
| 2022-03-03 | 147.00 | 150.00 | 147.00 | 148.00 | 129.40 | 4,268 |
| 2022-03-02 | 150.50 | 150.50 | 145.00 | 145.50 | 127.22 | 6,944 |
| 2022-03-01 | 152.00 | 155.50 | 148.00 | 148.00 | 129.40 | 7,326 |
| 2022-02-28 | 153.00 | 153.00 | 150.00 | 151.50 | 132.46 | 149,325 |
| 2022-02-25 | 162.00 | 163.50 | 153.50 | 154.50 | 135.09 | 10,167 |
| 2022-02-24 | 155.00 | 155.50 | 143.00 | 153.50 | 134.21 | 22,452 |
| 2022-02-23 | 162.00 | 163.00 | 155.50 | 158.00 | 138.15 | 12,762 |
| 2022-02-22 | 153.00 | 157.50 | 147.00 | 155.00 | 135.52 | 12,223 |
| 2022-02-21 | 159.00 | 161.50 | 153.00 | 154.00 | 134.65 | 11,679 |
| 2022-02-18 | 159.00 | 162.50 | 158.00 | 158.50 | 138.58 | 46,002 |
| 2022-02-17 | 173.50 | 173.50 | 162.00 | 163.50 | 142.95 | 5,780 |
| 2022-02-16 | 168.00 | 170.00 | 168.00 | 168.00 | 146.89 | 3,425 |
| 2022-02-15 | 165.00 | 168.00 | 164.50 | 167.50 | 146.45 | 5,059 |
| 2022-02-14 | 168.00 | 168.00 | 162.50 | 165.00 | 144.27 | 12,476 |
| 2022-02-11 | 170.00 | 172.00 | 169.00 | 170.00 | 148.64 | 4,096 |
| 2022-02-10 | 175.00 | 177.00 | 172.00 | 172.00 | 150.39 | 3,214 |
| 2022-02-09 | 169.00 | 174.50 | 169.00 | 174.50 | 152.57 | 5,060 |
| 2022-02-08 | 171.00 | 171.00 | 168.50 | 169.00 | 147.76 | 2,375 |
| 2022-02-07 | 170.00 | 172.00 | 170.00 | 172.00 | 150.39 | 2,434 |
| 2022-02-04 | 172.00 | 173.50 | 169.50 | 169.50 | 148.20 | 4,946 |
| 2022-02-03 | 175.50 | 177.00 | 171.50 | 172.00 | 150.39 | 5,012 |
| 2022-02-02 | 176.50 | 179.00 | 175.00 | 175.00 | 153.01 | 4,943 |
| 2022-02-01 | 173.50 | 178.00 | 173.50 | 176.00 | 153.88 | 6,245 |
| 2022-01-31 | 178.00 | 178.00 | 172.50 | 173.00 | 151.26 | 9,493 |
| 2022-01-28 | 185.00 | 185.00 | 170.50 | 177.00 | 154.76 | 8,012 |
| 2022-01-27 | 177.50 | 181.50 | 174.00 | 174.00 | 152.14 | 7,918 |
| 2022-01-26 | 175.00 | 179.50 | 172.00 | 179.00 | 156.51 | 6,349 |
| 2022-01-25 | 171.00 | 174.00 | 170.00 | 171.00 | 149.51 | 7,390 |
| 2022-01-24 | 174.50 | 175.00 | 166.00 | 170.00 | 148.64 | 24,952 |
| 2022-01-21 | 176.50 | 177.00 | 171.00 | 174.50 | 152.57 | 8,480 |
| 2022-01-20 | 172.50 | 176.00 | 171.50 | 175.00 | 153.01 | 9,849 |
| 2022-01-19 | 170.50 | 176.00 | 170.00 | 172.50 | 150.82 | 10,713 |
| 2022-01-18 | 174.50 | 176.50 | 170.50 | 171.00 | 149.51 | 18,313 |
| 2022-01-17 | 178.00 | 178.00 | 174.00 | 174.50 | 152.57 | 8,190 |
| 2022-01-14 | 184.50 | 186.50 | 178.00 | 178.00 | 155.63 | 12,316 |
| 2022-01-13 | 185.00 | 185.00 | 181.50 | 185.00 | 161.75 | 4,276 |
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.