VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	190.00	190.00	184.50	185.50	162.19	7,460
2022-01-11	184.00	188.50	183.00	187.00	163.50	3,653
2022-01-10	192.00	193.50	184.00	186.00	162.63	12,112
2022-01-07	196.00	198.50	191.50	191.50	167.44	14,546
2022-01-05	194.50	199.50	194.00	196.00	171.37	9,247
2022-01-04	193.50	194.50	189.50	194.50	170.06	6,057
2022-01-03	188.00	194.50	187.00	193.50	169.18	18,089
2021-12-30	185.50	188.50	185.00	188.00	164.38	4,076
2021-12-29	186.50	188.00	185.00	185.50	162.19	6,182
2021-12-28	182.50	188.00	180.00	186.50	163.06	18,657
2021-12-27	177.00	182.50	177.00	178.50	156.07	21,656
2021-12-23	176.00	176.50	174.00	176.50	154.32	4,481
2021-12-22	175.50	177.50	175.50	176.00	153.88	5,572
2021-12-21	174.00	176.50	173.00	175.00	153.01	3,979
2021-12-20	171.00	173.50	170.00	173.00	151.26	6,673
2021-12-17	172.00	173.50	170.00	173.50	151.70	6,654
2021-12-16	172.00	174.50	171.00	171.00	149.51	17,825
2021-12-15	171.00	172.00	170.50	170.50	149.08	2,935
2021-12-14	170.50	174.00	168.50	171.00	149.51	23,545
2021-12-13	170.00	174.00	169.00	170.00	148.64	11,586
2021-12-10	173.50	173.50	169.00	169.00	147.76	12,781
2021-12-09	173.00	173.50	171.00	172.00	150.39	8,549
2021-12-08	171.00	171.50	169.00	169.00	147.76	5,681
2021-12-07	168.50	172.00	168.50	170.50	149.08	2,555
2021-12-06	168.50	169.00	165.00	167.00	146.01	10,435
2021-12-03	173.50	173.50	165.50	165.50	144.70	10,301
2021-12-02	173.50	173.50	168.50	171.00	149.51	11,574
2021-12-01	174.00	179.00	170.50	173.50	151.70	7,815
2021-11-30	171.00	173.50	168.50	173.50	151.70	6,505
2021-11-29	168.50	172.00	168.50	171.00	149.51	13,113
2021-11-26	173.00	173.00	167.50	168.50	147.33	19,961
2021-11-25	173.50	175.50	172.50	173.50	151.70	5,368
2021-11-24	174.00	175.00	173.00	173.00	151.26	2,856
2021-11-23	174.00	177.00	173.50	175.00	153.01	5,246
2021-11-22	180.00	180.00	174.00	176.50	154.32	6,857
2021-11-19	179.00	180.00	177.00	180.00	157.38	4,592
2021-11-18	177.00	181.00	176.00	178.50	156.07	8,765
2021-11-17	177.00	178.50	176.00	176.50	154.32	47,623
2021-11-16	176.50	177.50	175.00	176.50	154.32	6,180
2021-11-15	177.00	180.00	176.00	176.00	153.88	4,243
2021-11-12	174.50	178.50	173.50	177.00	154.76	8,043
2021-11-11	174.50	176.50	174.50	176.50	154.32	4,689
2021-11-10	177.00	177.50	173.00	174.50	152.57	4,135
2021-11-09	177.50	178.00	174.50	176.00	153.88	7,236
2021-11-08	180.00	181.00	176.00	177.00	154.76	7,628
2021-11-05	177.50	177.50	174.50	176.00	153.88	1,720
2021-11-04	173.50	178.00	173.00	177.50	155.20	7,422
2021-11-03	177.00	177.00	172.00	173.00	151.26	6,833
2021-11-02	168.50	181.50	168.50	176.50	154.32	35,192
2021-11-01	166.00	169.00	164.50	167.50	146.45	14,276
2021-10-29	161.50	167.00	161.50	165.50	144.70	6,185
2021-10-28	162.50	162.50	160.00	161.50	141.21	24,920
2021-10-27	164.50	167.00	160.50	163.50	142.95	11,830
2021-10-26	164.50	165.00	162.50	164.00	143.39	11,292
2021-10-25	167.00	167.00	162.50	164.50	143.83	25,671
2021-10-22	173.50	174.00	167.50	168.00	146.89	30,694
2021-10-21	178.00	179.50	171.50	175.00	153.01	27,927
2021-10-20	180.00	180.00	175.50	177.50	155.20	9,282
2021-10-19	178.50	180.00	176.50	180.00	157.38	13,054
2021-10-18	179.50	179.50	175.50	178.50	156.07	25,482

← NewerPage 21 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.