VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	361.80	369.60	361.00	367.40	359.60	18,346
2025-10-31	362.80	364.40	360.60	362.00	354.31	9,450
2025-10-30	361.00	365.80	360.00	362.80	355.10	17,069
2025-10-29	366.20	366.60	360.00	361.00	353.34	21,546
2025-10-28	327.00	366.00	317.00	364.20	356.47	111,570
2025-10-27	328.00	332.80	322.00	326.20	319.27	25,522
2025-10-24	325.00	329.00	322.00	328.20	321.23	13,615
2025-10-23	312.60	322.00	312.60	321.20	314.38	15,549
2025-10-22	312.20	315.40	308.00	313.40	306.75	20,060
2025-10-21	315.60	319.40	309.40	312.00	305.38	14,432
2025-10-20	318.00	318.00	309.60	315.60	308.90	24,985
2025-10-17	328.00	328.00	306.00	317.80	311.05	36,902
2025-10-16	319.00	328.20	317.00	328.20	321.23	15,762
2025-10-15	326.00	328.40	319.20	320.80	313.99	17,463
2025-10-14	331.00	331.00	322.20	325.20	318.30	47,363
2025-10-13	327.40	332.20	327.40	331.00	323.97	29,613
2025-10-10	329.40	331.40	325.40	327.40	320.45	21,209
2025-10-09	326.20	331.40	326.20	329.60	322.60	23,982
2025-10-08	320.40	326.60	317.20	326.60	319.67	84,457
2025-10-07	327.20	328.20	320.00	320.40	313.60	14,857
2025-10-06	323.20	327.60	320.00	327.40	320.45	31,550
2025-10-03	319.60	327.60	318.60	323.60	316.73	63,536
2025-10-02	314.20	320.80	314.20	320.20	313.40	16,087
2025-10-01	312.20	316.20	312.20	314.20	307.53	22,148
2025-09-30	318.00	318.60	309.60	314.40	307.73	45,759
2025-09-29	309.20	319.40	309.20	318.20	311.44	26,701
2025-09-26	310.60	314.80	307.40	310.80	304.20	15,100
2025-09-25	314.00	315.60	309.60	310.60	304.01	21,824
2025-09-24	315.00	316.80	311.80	314.80	308.12	29,202
2025-09-23	319.40	322.80	313.80	316.60	309.88	17,898
2025-09-22	319.60	323.00	317.60	319.40	312.62	35,530
2025-09-19	330.00	330.00	315.60	319.00	312.23	54,092
2025-09-18	317.80	330.60	317.80	329.80	322.80	47,134
2025-09-17	317.00	320.00	312.00	317.80	311.05	32,610
2025-09-16	316.80	319.00	315.20	317.00	310.27	31,428
2025-09-15	308.60	317.40	307.00	316.00	309.29	56,521
2025-09-12	306.20	309.80	305.40	308.40	301.85	23,507
2025-09-11	300.60	307.00	297.60	306.00	299.50	17,788
2025-09-10	294.40	301.60	294.40	300.20	293.83	17,930
2025-09-09	288.80	295.40	285.60	294.20	287.95	55,056
2025-09-08	283.20	288.60	281.40	288.60	282.47	13,203
2025-09-05	290.40	292.80	283.60	284.80	278.75	11,237
2025-09-04	285.00	291.60	285.00	290.40	284.23	8,637
2025-09-03	292.60	296.80	285.80	287.60	281.49	14,622
2025-09-02	306.00	307.40	292.60	292.60	286.39	24,008
2025-09-01	299.60	309.00	299.60	306.00	299.50	30,243
2025-08-29	299.20	302.80	298.00	298.60	292.26	19,870
2025-08-28	300.00	302.60	297.20	299.00	292.65	24,101
2025-08-27	294.00	297.00	292.20	296.40	290.11	27,194
2025-08-26	294.00	294.40	290.20	294.20	287.95	30,235
2025-08-25	291.60	294.60	290.20	292.60	286.39	31,669
2025-08-22	280.20	292.20	280.00	290.80	284.63	14,063
2025-08-21	280.20	282.80	280.20	280.20	274.25	8,155
2025-08-20	281.80	283.60	279.00	280.00	274.06	10,631
2025-08-19	275.60	282.80	274.60	281.60	275.62	9,180
2025-08-18	279.40	282.40	274.60	275.60	269.75	8,162
2025-08-15	280.20	282.40	278.60	278.60	272.69	10,683
2025-08-14	273.40	281.00	272.40	279.40	273.47	12,408
2025-08-13	272.00	274.80	270.20	274.00	268.18	10,854
2025-08-12	273.60	275.80	270.80	273.20	267.40	7,520

← NewerPage 5 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.