VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 279.60 | 281.00 | 268.80 | 269.40 | 263.68 | 38,421 |
| 2025-05-13 | 279.00 | 284.40 | 277.40 | 282.80 | 269.70 | 18,196 |
| 2025-05-12 | 272.60 | 282.00 | 271.00 | 279.00 | 266.08 | 24,349 |
| 2025-05-09 | 268.00 | 271.20 | 265.20 | 267.60 | 255.20 | 17,054 |
| 2025-05-08 | 266.40 | 270.20 | 263.80 | 268.20 | 255.78 | 24,629 |
| 2025-05-07 | 266.20 | 267.60 | 264.00 | 265.80 | 253.49 | 31,323 |
| 2025-05-06 | 269.00 | 269.40 | 262.80 | 266.20 | 253.87 | 36,911 |
| 2025-05-05 | 276.40 | 276.40 | 269.20 | 270.80 | 258.26 | 17,986 |
| 2025-05-02 | 272.00 | 278.40 | 272.00 | 276.20 | 263.41 | 30,859 |
| 2025-04-30 | 265.20 | 270.40 | 261.20 | 270.40 | 257.87 | 16,678 |
| 2025-04-29 | 265.00 | 274.00 | 265.00 | 265.20 | 252.92 | 36,936 |
| 2025-04-28 | 285.40 | 287.00 | 263.80 | 263.80 | 251.58 | 145,602 |
| 2025-04-25 | 284.60 | 286.80 | 282.60 | 285.60 | 272.37 | 39,128 |
| 2025-04-24 | 277.60 | 280.00 | 273.80 | 279.00 | 266.08 | 27,244 |
| 2025-04-23 | 276.00 | 280.40 | 268.40 | 277.20 | 264.36 | 35,141 |
| 2025-04-22 | 267.40 | 267.60 | 260.60 | 265.20 | 252.92 | 20,430 |
| 2025-04-17 | 266.60 | 271.20 | 265.00 | 267.20 | 254.82 | 9,959 |
| 2025-04-16 | 282.20 | 282.20 | 265.00 | 266.60 | 254.25 | 49,751 |
| 2025-04-15 | 274.80 | 282.80 | 274.20 | 282.40 | 269.32 | 27,003 |
| 2025-04-14 | 270.00 | 273.80 | 267.00 | 272.20 | 259.59 | 35,220 |
| 2025-04-11 | 260.00 | 265.20 | 256.80 | 264.60 | 252.34 | 70,736 |
| 2025-04-10 | 275.20 | 275.20 | 263.00 | 264.00 | 251.77 | 59,417 |
| 2025-04-09 | 258.40 | 258.40 | 246.00 | 251.80 | 240.14 | 41,155 |
| 2025-04-08 | 262.80 | 267.20 | 258.00 | 260.40 | 248.34 | 35,715 |
| 2025-04-07 | 263.00 | 270.00 | 252.20 | 256.80 | 244.90 | 69,451 |
| 2025-04-04 | 270.00 | 278.50 | 267.00 | 270.00 | 257.49 | 50,417 |
| 2025-04-03 | 278.50 | 284.50 | 270.50 | 277.50 | 264.65 | 49,089 |
| 2025-04-02 | 282.00 | 282.00 | 273.50 | 282.00 | 268.94 | 33,158 |
| 2025-04-01 | 280.00 | 284.00 | 278.50 | 283.00 | 269.89 | 10,728 |
| 2025-03-31 | 284.00 | 286.50 | 277.50 | 279.50 | 266.55 | 24,776 |
| 2025-03-28 | 298.00 | 298.00 | 288.50 | 289.00 | 275.61 | 14,454 |
| 2025-03-27 | 299.00 | 299.50 | 294.50 | 298.00 | 284.20 | 21,729 |
| 2025-03-26 | 302.50 | 305.50 | 301.00 | 302.00 | 288.01 | 23,729 |
| 2025-03-25 | 296.50 | 302.50 | 293.50 | 302.50 | 288.49 | 19,083 |
| 2025-03-24 | 297.50 | 299.00 | 292.50 | 294.00 | 280.38 | 22,193 |
| 2025-03-21 | 302.50 | 302.50 | 294.50 | 296.00 | 282.29 | 23,251 |
| 2025-03-20 | 308.00 | 308.50 | 296.00 | 303.50 | 289.44 | 43,608 |
| 2025-03-19 | 308.00 | 310.00 | 304.50 | 307.50 | 293.26 | 12,489 |
| 2025-03-18 | 304.00 | 313.00 | 303.50 | 308.50 | 294.21 | 17,268 |
| 2025-03-17 | 307.00 | 312.00 | 303.00 | 309.50 | 295.16 | 24,021 |
| 2025-03-14 | 299.50 | 308.50 | 299.50 | 306.50 | 292.30 | 19,586 |
| 2025-03-13 | 301.00 | 304.50 | 297.50 | 298.50 | 284.67 | 30,072 |
| 2025-03-12 | 302.50 | 309.50 | 300.50 | 306.50 | 292.30 | 34,996 |
| 2025-03-11 | 313.00 | 316.00 | 300.00 | 300.50 | 286.58 | 29,638 |
| 2025-03-10 | 317.00 | 322.00 | 309.50 | 312.00 | 297.55 | 27,367 |
| 2025-03-07 | 311.50 | 317.50 | 309.50 | 314.50 | 299.93 | 21,462 |
| 2025-03-06 | 302.50 | 314.00 | 302.50 | 312.00 | 297.55 | 32,796 |
| 2025-03-05 | 298.50 | 310.00 | 298.50 | 302.50 | 288.49 | 34,765 |
| 2025-03-04 | 311.00 | 312.00 | 295.50 | 295.50 | 281.81 | 51,969 |
| 2025-03-03 | 310.50 | 320.50 | 310.50 | 317.50 | 302.79 | 60,883 |
| 2025-02-28 | 319.00 | 319.00 | 310.00 | 310.50 | 296.12 | 31,273 |
| 2025-02-27 | 329.00 | 329.00 | 315.50 | 317.50 | 302.79 | 21,443 |
| 2025-02-26 | 322.00 | 333.00 | 322.00 | 329.50 | 314.24 | 25,554 |
| 2025-02-25 | 324.00 | 330.50 | 322.00 | 322.00 | 307.08 | 15,730 |
| 2025-02-24 | 339.00 | 339.00 | 324.00 | 324.00 | 308.99 | 52,474 |
| 2025-02-21 | 332.00 | 346.00 | 331.50 | 338.50 | 322.82 | 35,689 |
| 2025-02-20 | 341.00 | 341.00 | 323.50 | 332.50 | 317.10 | 83,109 |
| 2025-02-19 | 349.50 | 355.00 | 328.00 | 342.00 | 326.16 | 98,834 |
| 2025-02-18 | 348.00 | 350.00 | 344.50 | 347.00 | 330.93 | 36,016 |
| 2025-02-17 | 341.00 | 347.50 | 340.50 | 347.50 | 331.40 | 24,174 |
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.