VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	385.20	393.60	384.80	392.40	384.07	19,090
2026-02-02	384.20	384.60	376.80	384.60	376.44	29,523
2026-01-30	396.40	396.40	381.00	384.40	376.24	27,323
2026-01-29	391.00	400.00	391.00	396.80	388.38	17,360
2026-01-28	395.20	396.20	389.60	394.60	386.22	23,254
2026-01-27	396.80	397.40	392.00	394.80	386.42	17,891
2026-01-26	400.40	400.40	391.60	394.80	386.42	12,834
2026-01-23	399.40	402.40	396.00	400.80	392.29	45,424
2026-01-22	395.00	401.00	395.00	400.20	391.70	13,140
2026-01-21	398.20	398.20	388.60	395.00	386.61	16,883
2026-01-20	402.80	402.80	389.00	396.00	387.59	18,583
2026-01-19	408.00	408.00	394.80	396.00	387.59	17,557
2026-01-16	409.40	412.20	404.40	411.80	403.06	18,827
2026-01-15	400.00	409.60	400.00	409.40	400.71	22,108
2026-01-14	401.00	403.20	397.80	399.00	390.53	13,064
2026-01-13	398.60	403.60	393.20	400.60	392.10	25,592
2026-01-12	402.40	403.00	397.40	398.60	390.14	12,679
2026-01-09	403.00	404.80	399.60	403.40	394.84	10,335
2026-01-08	413.00	413.00	403.00	404.00	395.42	12,757
2026-01-07	396.60	414.00	396.60	413.20	404.43	22,430
2026-01-05	395.60	400.00	393.80	396.60	388.18	4,928
2026-01-02	398.40	399.00	390.80	395.00	386.61	12,436
2025-12-30	394.20	398.40	391.80	397.60	389.16	10,344
2025-12-29	383.20	396.40	380.80	394.80	386.42	11,064
2025-12-23	385.20	386.40	380.80	383.00	374.87	9,006
2025-12-22	386.00	388.80	383.00	385.20	377.02	8,487
2025-12-19	382.80	387.20	378.80	386.20	378.00	13,833
2025-12-18	378.40	382.80	377.00	382.20	374.09	20,257
2025-12-17	387.60	387.60	377.80	377.80	369.78	10,751
2025-12-16	386.60	388.40	382.60	388.40	380.15	25,115
2025-12-15	391.80	393.60	382.00	385.60	377.41	17,802
2025-12-12	394.00	399.00	391.60	392.80	384.46	12,416
2025-12-11	389.20	394.80	387.00	394.20	385.83	42,076
2025-12-10	388.40	391.00	386.00	387.80	379.57	9,325
2025-12-09	388.20	390.40	384.40	387.80	379.57	11,497
2025-12-08	384.00	390.00	383.20	389.00	380.74	24,029
2025-12-05	392.40	394.60	387.00	389.00	380.74	25,719
2025-12-04	377.60	393.00	377.60	390.60	382.31	19,391
2025-12-03	382.40	388.00	377.60	377.80	369.78	26,187
2025-12-02	382.80	383.60	380.20	382.40	374.28	22,338
2025-12-01	388.00	388.00	378.40	382.80	374.67	23,224
2025-11-28	403.00	404.00	386.80	386.80	378.59	344,968
2025-11-27	388.60	397.60	388.60	396.00	387.59	46,624
2025-11-26	390.00	391.80	386.20	388.60	380.35	59,672
2025-11-25	384.00	390.80	382.20	390.00	381.72	47,857
2025-11-24	368.60	383.40	368.60	381.40	373.30	57,159
2025-11-21	371.80	371.80	361.60	366.40	358.62	13,517
2025-11-20	369.40	376.60	369.00	372.00	364.10	14,558
2025-11-19	363.20	373.40	363.20	369.40	361.56	15,285
2025-11-18	368.80	369.20	362.40	365.60	357.84	13,142
2025-11-17	370.40	374.60	368.20	369.00	361.17	15,802
2025-11-14	371.20	371.60	363.00	371.60	363.71	14,508
2025-11-13	376.00	377.80	369.80	370.00	362.14	19,619
2025-11-12	374.20	378.00	373.00	373.40	365.47	11,520
2025-11-11	371.40	375.00	369.40	374.00	366.06	12,879
2025-11-10	364.60	373.40	362.60	369.60	361.75	17,739
2025-11-07	357.60	362.60	355.40	360.40	352.75	14,719
2025-11-06	364.00	366.80	357.80	358.20	350.60	18,903
2025-11-05	362.40	365.60	358.20	363.00	355.29	14,385
2025-11-04	365.00	365.20	357.00	363.40	355.69	31,976

← NewerPage 4 of 22 · 1,261 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.