VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 328.50 | 343.00 | 325.50 | 340.50 | 324.73 | 74,925 |
| 2025-02-13 | 329.50 | 330.50 | 322.50 | 328.50 | 313.28 | 13,656 |
| 2025-02-12 | 334.00 | 336.50 | 328.00 | 329.50 | 314.24 | 41,487 |
| 2025-02-11 | 332.50 | 334.50 | 330.50 | 333.00 | 317.57 | 18,271 |
| 2025-02-10 | 326.00 | 334.50 | 326.00 | 330.50 | 315.19 | 21,492 |
| 2025-02-07 | 324.50 | 327.00 | 322.00 | 326.00 | 310.90 | 13,972 |
| 2025-02-06 | 320.50 | 328.00 | 318.00 | 325.00 | 309.95 | 16,743 |
| 2025-02-05 | 329.50 | 329.50 | 318.00 | 318.00 | 303.27 | 22,291 |
| 2025-02-04 | 330.00 | 330.00 | 322.50 | 329.00 | 313.76 | 11,931 |
| 2025-02-03 | 323.50 | 327.00 | 316.50 | 325.50 | 310.42 | 64,683 |
| 2025-01-31 | 324.50 | 331.00 | 323.00 | 330.00 | 314.71 | 28,526 |
| 2025-01-30 | 321.00 | 327.50 | 321.00 | 325.50 | 310.42 | 15,631 |
| 2025-01-29 | 308.50 | 322.00 | 308.50 | 321.00 | 306.13 | 76,769 |
| 2025-01-28 | 305.50 | 311.00 | 305.50 | 310.00 | 295.64 | 22,660 |
| 2025-01-27 | 305.50 | 308.00 | 301.00 | 305.50 | 291.35 | 13,048 |
| 2025-01-24 | 303.00 | 309.00 | 303.00 | 306.00 | 291.83 | 13,794 |
| 2025-01-23 | 308.00 | 308.00 | 301.50 | 302.50 | 288.49 | 15,821 |
| 2025-01-22 | 308.50 | 313.00 | 308.00 | 308.00 | 293.73 | 15,955 |
| 2025-01-21 | 307.50 | 312.00 | 305.00 | 307.50 | 293.26 | 23,021 |
| 2025-01-20 | 308.50 | 311.00 | 304.00 | 308.00 | 293.73 | 30,058 |
| 2025-01-17 | 304.50 | 311.00 | 304.50 | 308.50 | 294.21 | 48,648 |
| 2025-01-16 | 305.00 | 308.00 | 302.50 | 304.50 | 290.39 | 16,414 |
| 2025-01-15 | 298.00 | 305.50 | 298.00 | 305.00 | 290.87 | 16,364 |
| 2025-01-14 | 298.00 | 303.00 | 298.00 | 298.00 | 284.20 | 14,299 |
| 2025-01-13 | 310.00 | 310.00 | 295.50 | 295.50 | 281.81 | 54,220 |
| 2025-01-10 | 307.50 | 311.00 | 306.00 | 311.00 | 296.59 | 55,826 |
| 2025-01-09 | 303.00 | 309.00 | 300.50 | 307.50 | 293.26 | 19,969 |
| 2025-01-08 | 308.50 | 310.50 | 302.00 | 303.00 | 288.96 | 16,076 |
| 2025-01-07 | 310.00 | 314.50 | 306.50 | 307.50 | 293.26 | 17,038 |
| 2025-01-03 | 315.00 | 315.00 | 306.50 | 307.00 | 292.78 | 11,072 |
| 2025-01-02 | 310.50 | 316.00 | 308.00 | 310.50 | 296.12 | 14,704 |
| 2024-12-30 | 310.00 | 312.00 | 308.00 | 312.00 | 297.55 | 13,373 |
| 2024-12-27 | 309.00 | 315.00 | 307.00 | 310.00 | 295.64 | 15,003 |
| 2024-12-23 | 310.00 | 310.50 | 304.50 | 309.00 | 294.69 | 18,650 |
| 2024-12-20 | 309.00 | 312.00 | 300.50 | 312.00 | 297.55 | 32,210 |
| 2024-12-19 | 308.00 | 313.00 | 302.00 | 308.00 | 293.73 | 33,209 |
| 2024-12-18 | 310.00 | 313.50 | 307.50 | 312.00 | 297.55 | 18,862 |
| 2024-12-17 | 312.00 | 312.00 | 305.50 | 308.50 | 294.21 | 26,419 |
| 2024-12-16 | 310.00 | 312.00 | 306.00 | 310.50 | 296.12 | 23,763 |
| 2024-12-13 | 311.50 | 315.50 | 310.00 | 310.00 | 295.64 | 15,573 |
| 2024-12-12 | 317.00 | 319.00 | 312.00 | 312.00 | 297.55 | 32,011 |
| 2024-12-11 | 315.00 | 318.00 | 311.00 | 318.00 | 303.27 | 19,963 |
| 2024-12-10 | 316.00 | 318.00 | 313.00 | 315.00 | 300.41 | 41,298 |
| 2024-12-09 | 308.50 | 318.00 | 308.50 | 316.50 | 301.84 | 40,389 |
| 2024-12-06 | 304.00 | 308.00 | 303.00 | 308.00 | 293.73 | 21,109 |
| 2024-12-05 | 301.00 | 305.50 | 299.00 | 304.00 | 289.92 | 26,973 |
| 2024-12-04 | 292.50 | 306.50 | 292.50 | 302.00 | 288.01 | 34,642 |
| 2024-12-03 | 298.00 | 301.00 | 289.50 | 291.50 | 278.00 | 24,448 |
| 2024-12-02 | 286.50 | 299.50 | 283.50 | 297.50 | 283.72 | 46,988 |
| 2024-11-29 | 284.50 | 289.50 | 279.00 | 289.50 | 276.09 | 225,420 |
| 2024-11-28 | 284.00 | 290.00 | 283.00 | 284.50 | 271.32 | 47,882 |
| 2024-11-27 | 285.00 | 287.00 | 282.00 | 284.00 | 270.84 | 27,930 |
| 2024-11-26 | 292.00 | 292.00 | 284.00 | 285.50 | 272.28 | 27,723 |
| 2024-11-25 | 291.00 | 297.00 | 288.50 | 292.00 | 278.47 | 42,145 |
| 2024-11-22 | 290.50 | 294.00 | 285.50 | 291.00 | 277.52 | 15,877 |
| 2024-11-21 | 285.50 | 291.00 | 284.00 | 289.50 | 276.09 | 13,070 |
| 2024-11-20 | 288.50 | 294.00 | 284.00 | 285.50 | 272.28 | 36,827 |
| 2024-11-19 | 298.00 | 301.00 | 288.00 | 289.00 | 275.61 | 30,860 |
| 2024-11-18 | 292.00 | 300.50 | 292.00 | 300.00 | 286.10 | 28,842 |
| 2024-11-15 | 296.50 | 298.50 | 292.00 | 292.00 | 278.47 | 20,521 |
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.