VBG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	274.40	275.60	273.20	273.40	267.60	5,270
2025-08-08	276.80	277.80	272.80	275.20	269.36	16,218
2025-08-07	277.00	279.40	274.60	276.60	270.73	6,350
2025-08-06	278.00	281.40	273.00	273.00	267.20	11,561
2025-08-05	273.80	278.00	272.80	277.00	271.12	10,066
2025-08-04	273.60	277.00	271.00	274.80	268.97	13,138
2025-08-01	281.60	281.60	272.60	275.20	269.36	21,316
2025-07-31	285.60	288.80	281.80	281.80	275.82	15,395
2025-07-30	280.20	286.80	280.20	285.60	279.54	9,575
2025-07-29	284.80	289.40	278.00	285.60	279.54	8,868
2025-07-28	294.20	297.00	284.40	285.00	278.95	14,172
2025-07-25	294.80	295.00	288.60	290.80	284.63	18,437
2025-07-24	294.40	299.00	290.40	294.40	288.15	23,578
2025-07-23	294.00	297.40	292.20	293.80	287.56	21,544
2025-07-22	291.40	291.60	286.80	289.00	282.86	14,900
2025-07-21	290.20	293.40	288.20	289.00	282.86	14,818
2025-07-18	294.40	299.80	286.80	289.80	283.65	38,904
2025-07-17	276.60	298.60	266.00	293.00	286.78	78,367
2025-07-16	280.20	280.20	276.40	276.40	270.53	23,866
2025-07-15	273.20	280.60	273.20	277.20	271.32	24,748
2025-07-14	281.00	281.00	271.40	272.60	266.81	21,355
2025-07-11	279.20	280.60	273.80	273.80	267.99	15,422
2025-07-10	275.00	278.80	273.40	278.40	272.49	11,179
2025-07-09	271.20	277.40	267.40	274.40	268.57	15,879
2025-07-08	268.40	271.80	266.00	271.20	265.44	24,889
2025-07-07	273.20	273.20	267.00	269.00	263.29	19,718
2025-07-04	270.20	274.40	268.00	271.60	265.83	17,642
2025-07-03	271.00	272.80	270.00	270.20	264.46	21,065
2025-07-02	262.80	270.80	262.80	270.20	264.46	21,232
2025-07-01	259.00	261.60	254.40	261.40	255.85	29,908
2025-06-30	260.40	262.80	259.60	260.00	254.48	18,641
2025-06-27	252.60	260.40	252.60	260.40	254.87	23,129
2025-06-26	252.80	255.00	251.60	252.60	247.24	21,144
2025-06-25	251.80	255.80	251.80	252.80	247.43	18,072
2025-06-24	245.00	254.00	245.00	252.00	246.65	28,827
2025-06-23	247.00	247.00	243.20	244.40	239.21	19,700
2025-06-19	245.20	249.40	243.40	245.80	240.58	21,253
2025-06-18	249.00	250.20	244.80	245.00	239.80	27,898
2025-06-17	252.40	254.40	250.00	250.00	244.69	16,013
2025-06-16	246.80	254.00	246.80	252.40	247.04	22,930
2025-06-13	245.80	248.80	244.80	246.80	241.56	22,746
2025-06-12	253.00	253.20	247.60	248.20	242.93	32,075
2025-06-11	257.60	259.80	255.20	255.20	249.78	13,721
2025-06-10	255.60	260.00	255.20	256.80	251.35	19,872
2025-06-09	254.40	262.00	254.00	255.60	250.17	26,641
2025-06-05	250.20	256.80	250.20	254.80	249.39	24,693
2025-06-04	251.80	252.80	248.60	250.40	245.08	18,948
2025-06-03	243.80	251.40	243.80	249.60	244.30	69,820
2025-06-02	250.40	253.40	243.20	243.40	238.23	95,156
2025-05-30	257.00	258.80	250.20	250.20	244.89	77,037
2025-05-28	262.20	263.40	258.60	259.40	253.89	21,359
2025-05-27	272.00	272.00	262.00	262.60	257.03	28,349
2025-05-26	261.60	267.60	261.60	266.00	260.35	11,660
2025-05-23	261.00	265.80	255.00	258.80	253.31	47,167
2025-05-22	268.00	268.00	260.00	261.00	255.46	30,278
2025-05-21	267.20	268.80	265.60	267.80	262.11	16,942
2025-05-20	267.00	268.00	264.20	266.80	261.14	23,941
2025-05-19	269.60	269.60	264.00	267.00	261.33	39,900
2025-05-16	270.00	273.00	269.20	270.20	264.46	30,088
2025-05-15	268.80	271.00	266.00	270.00	264.27	20,677

← NewerPage 6 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.