VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	327.00	338.00	325.00	336.00	328.87	106,066
2026-04-29	334.00	334.00	326.00	327.50	320.55	7,876
2026-04-28	332.50	337.50	324.00	333.50	326.42	24,574
2026-04-27	347.00	350.50	315.50	332.50	325.44	61,272
2026-04-24	349.50	352.00	345.00	345.00	337.68	6,985
2026-04-23	350.50	353.00	347.50	351.00	343.55	8,132
2026-04-22	355.50	355.50	350.00	350.00	342.57	8,354
2026-04-21	356.00	362.00	353.00	355.50	347.95	11,987
2026-04-20	355.50	360.00	353.00	357.00	349.42	17,803
2026-04-17	353.00	360.00	351.50	356.00	348.44	24,525
2026-04-16	352.50	357.00	352.50	354.50	346.97	5,958
2026-04-15	359.00	360.50	351.00	351.50	344.04	9,396
2026-04-14	365.00	366.00	355.00	361.50	353.83	10,410
2026-04-13	364.00	365.50	360.50	363.00	355.29	18,530
2026-04-10	359.00	367.50	358.00	366.50	358.72	10,998
2026-04-09	355.50	359.50	354.00	359.50	351.87	16,278
2026-04-08	352.50	368.00	352.50	358.00	350.40	17,383
2026-04-07	337.50	351.00	337.50	347.50	340.12	9,456
2026-04-02	343.40	345.80	338.00	342.20	334.94	6,961
2026-04-01	360.00	360.00	347.20	350.80	343.35	27,125
2026-03-31	337.40	350.20	336.80	348.60	341.20	12,832
2026-03-30	336.80	338.00	327.00	337.60	330.43	14,835
2026-03-27	342.40	342.40	334.80	335.80	328.67	6,087
2026-03-26	343.00	344.00	337.00	342.20	334.94	8,402
2026-03-25	334.20	342.20	334.20	342.00	334.74	24,185
2026-03-24	336.20	337.80	330.60	335.20	328.08	14,859
2026-03-23	322.00	340.00	318.20	333.00	325.93	39,594
2026-03-20	336.00	338.40	330.60	330.60	323.58	9,384
2026-03-19	343.00	353.60	330.40	333.00	325.93	11,778
2026-03-18	340.40	352.60	340.40	344.20	336.89	8,704
2026-03-17	341.40	345.00	336.40	340.60	333.37	10,214
2026-03-16	342.60	345.00	337.00	343.00	335.72	17,468
2026-03-13	348.00	349.80	340.60	343.60	336.31	14,971
2026-03-12	354.20	354.20	348.80	353.20	345.70	36,368
2026-03-11	362.60	362.60	354.00	355.60	348.05	37,605
2026-03-10	357.80	369.20	357.80	365.40	357.64	12,782
2026-03-09	359.80	359.80	348.00	351.40	343.94	14,435
2026-03-06	361.00	365.60	359.00	359.80	352.16	6,540
2026-03-05	366.40	369.20	362.80	363.00	355.29	11,848
2026-03-04	353.00	370.40	352.20	368.00	360.19	18,829
2026-03-03	362.00	362.00	350.20	355.20	347.66	22,278
2026-03-02	368.20	368.20	361.20	362.80	355.10	13,026
2026-02-27	370.80	373.60	369.20	372.80	364.89	22,535
2026-02-26	370.00	374.20	367.60	373.00	365.08	7,240
2026-02-25	374.00	376.40	367.20	369.80	361.95	21,052
2026-02-24	365.40	378.40	361.00	375.00	367.04	22,312
2026-02-23	366.00	372.40	359.00	363.60	355.88	14,050
2026-02-20	364.80	366.60	357.80	366.60	358.82	55,508
2026-02-19	362.00	367.00	352.60	365.00	357.25	127,507
2026-02-18	358.20	367.00	337.00	362.80	355.10	45,216
2026-02-17	360.20	361.00	352.20	359.80	352.16	14,327
2026-02-16	364.80	367.40	360.00	361.60	353.92	10,880
2026-02-13	361.80	364.80	356.60	364.80	357.06	18,138
2026-02-12	367.60	371.60	361.00	362.40	354.71	19,780
2026-02-11	386.20	386.20	359.40	364.80	357.06	37,448
2026-02-10	401.80	404.60	386.20	386.20	378.00	40,073
2026-02-09	412.00	412.00	399.40	405.60	396.99	19,869
2026-02-06	400.20	413.20	399.00	410.60	401.88	20,727
2026-02-05	403.20	405.80	395.40	403.20	394.64	11,332
2026-02-04	393.60	404.80	390.20	403.80	395.23	17,965

← NewerPage 3 of 21 · 1,257 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.