VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 301.00 | 303.00 | 297.50 | 298.50 | 284.67 | 14,946 |
| 2024-11-13 | 301.00 | 305.50 | 299.50 | 301.50 | 287.53 | 30,526 |
| 2024-11-12 | 306.00 | 306.50 | 301.00 | 301.50 | 287.53 | 26,225 |
| 2024-11-11 | 307.50 | 310.50 | 305.50 | 306.50 | 292.30 | 32,296 |
| 2024-11-08 | 307.00 | 308.50 | 302.50 | 308.00 | 293.73 | 14,092 |
| 2024-11-07 | 295.50 | 309.50 | 295.50 | 307.00 | 292.78 | 28,282 |
| 2024-11-06 | 301.50 | 309.00 | 295.50 | 295.50 | 281.81 | 29,800 |
| 2024-11-05 | 299.00 | 302.50 | 299.00 | 300.50 | 286.58 | 15,674 |
| 2024-11-04 | 302.00 | 305.50 | 299.00 | 299.00 | 285.15 | 35,544 |
| 2024-11-01 | 305.00 | 310.00 | 301.50 | 303.00 | 288.96 | 16,101 |
| 2024-10-31 | 312.00 | 312.00 | 302.00 | 308.00 | 293.73 | 35,243 |
| 2024-10-30 | 310.00 | 319.00 | 310.00 | 312.00 | 297.55 | 26,057 |
| 2024-10-29 | 315.00 | 319.00 | 310.00 | 310.00 | 295.64 | 56,947 |
| 2024-10-28 | 311.00 | 320.00 | 310.50 | 315.00 | 300.41 | 26,177 |
| 2024-10-25 | 308.00 | 314.50 | 304.50 | 313.00 | 298.50 | 48,640 |
| 2024-10-24 | 305.00 | 313.50 | 298.00 | 307.50 | 293.26 | 67,974 |
| 2024-10-23 | 348.50 | 355.50 | 300.50 | 305.50 | 291.35 | 185,911 |
| 2024-10-22 | 353.00 | 357.00 | 347.50 | 355.00 | 338.56 | 31,378 |
| 2024-10-21 | 350.00 | 359.00 | 349.50 | 353.00 | 336.65 | 28,144 |
| 2024-10-18 | 355.00 | 358.00 | 348.50 | 352.50 | 336.17 | 43,834 |
| 2024-10-17 | 357.00 | 360.50 | 353.50 | 355.50 | 339.03 | 22,219 |
| 2024-10-16 | 358.50 | 362.00 | 355.50 | 358.50 | 341.89 | 27,020 |
| 2024-10-15 | 386.50 | 386.50 | 356.00 | 359.50 | 342.85 | 88,356 |
| 2024-10-14 | 378.00 | 384.00 | 378.00 | 384.00 | 366.21 | 18,975 |
| 2024-10-11 | 376.50 | 382.50 | 373.50 | 377.50 | 360.01 | 21,591 |
| 2024-10-10 | 383.00 | 383.00 | 371.50 | 375.00 | 357.63 | 17,645 |
| 2024-10-09 | 376.50 | 385.00 | 374.50 | 383.00 | 365.26 | 15,303 |
| 2024-10-08 | 372.00 | 378.50 | 370.00 | 376.50 | 359.06 | 56,292 |
| 2024-10-07 | 375.00 | 377.00 | 367.50 | 372.50 | 355.25 | 40,012 |
| 2024-10-04 | 372.00 | 376.50 | 371.50 | 375.00 | 357.63 | 18,517 |
| 2024-10-03 | 372.50 | 379.00 | 372.50 | 373.00 | 355.72 | 21,637 |
| 2024-10-02 | 379.00 | 379.00 | 371.50 | 372.50 | 355.25 | 17,572 |
| 2024-10-01 | 389.00 | 391.00 | 376.00 | 379.00 | 361.44 | 28,315 |
| 2024-09-30 | 382.50 | 388.50 | 380.00 | 388.50 | 370.50 | 25,609 |
| 2024-09-27 | 383.50 | 386.00 | 376.50 | 384.00 | 366.21 | 35,728 |
| 2024-09-26 | 389.00 | 392.50 | 383.50 | 385.00 | 367.17 | 26,295 |
| 2024-09-25 | 383.50 | 393.50 | 382.00 | 387.50 | 369.55 | 23,782 |
| 2024-09-24 | 383.50 | 386.00 | 379.50 | 385.00 | 367.17 | 25,344 |
| 2024-09-23 | 385.50 | 389.00 | 380.00 | 384.50 | 366.69 | 32,290 |
| 2024-09-20 | 394.50 | 398.00 | 386.00 | 386.00 | 368.12 | 35,910 |
| 2024-09-19 | 385.00 | 397.00 | 385.00 | 396.00 | 377.66 | 19,823 |
| 2024-09-18 | 393.00 | 396.00 | 380.50 | 383.00 | 365.26 | 37,439 |
| 2024-09-17 | 390.50 | 397.00 | 389.50 | 393.00 | 374.80 | 38,356 |
| 2024-09-16 | 393.00 | 393.00 | 384.50 | 390.50 | 372.41 | 25,277 |
| 2024-09-13 | 392.00 | 396.50 | 390.50 | 393.00 | 374.80 | 17,397 |
| 2024-09-12 | 386.50 | 397.50 | 385.00 | 393.50 | 375.27 | 18,251 |
| 2024-09-11 | 388.50 | 392.00 | 383.50 | 386.00 | 368.12 | 18,226 |
| 2024-09-10 | 387.00 | 392.50 | 384.00 | 388.50 | 370.50 | 14,353 |
| 2024-09-09 | 382.00 | 390.00 | 382.00 | 385.50 | 367.64 | 40,950 |
| 2024-09-06 | 383.50 | 392.00 | 379.00 | 382.50 | 364.78 | 16,650 |
| 2024-09-05 | 394.50 | 396.00 | 379.50 | 383.50 | 365.74 | 24,704 |
| 2024-09-04 | 388.00 | 398.00 | 386.00 | 394.50 | 376.23 | 21,410 |
| 2024-09-03 | 405.00 | 409.00 | 395.50 | 399.00 | 380.52 | 25,015 |
| 2024-09-02 | 413.00 | 413.00 | 400.00 | 405.00 | 386.24 | 29,056 |
| 2024-08-30 | 409.00 | 415.00 | 407.50 | 414.00 | 394.82 | 35,251 |
| 2024-08-29 | 398.50 | 407.50 | 396.50 | 407.50 | 388.62 | 22,204 |
| 2024-08-28 | 403.50 | 404.50 | 398.50 | 398.50 | 380.04 | 23,587 |
| 2024-08-27 | 402.00 | 403.50 | 392.00 | 403.50 | 384.81 | 29,214 |
| 2024-08-26 | 407.50 | 412.50 | 396.00 | 402.00 | 383.38 | 39,706 |
| 2024-08-23 | 422.50 | 427.50 | 408.50 | 411.00 | 391.96 | 26,618 |
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.