VBG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 314.00 | 314.00 | 309.50 | 313.00 | 313.00 | 9,389 |
| 2026-10-16 | 314.00 | 317.50 | 313.50 | 314.50 | 314.50 | 7,833 |
| 2026-10-15 | 316.50 | 316.50 | 308.00 | 314.00 | 314.00 | 50,889 |
| 2026-10-14 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | 65,713 |
| 2026-10-13 | 313.00 | 318.50 | 311.00 | 317.50 | 317.50 | 12,257 |
| 2026-10-12 | 318.00 | 321.00 | 312.00 | 314.00 | 314.00 | 10,559 |
| 2026-10-09 | 308.50 | 319.50 | 308.50 | 318.00 | 318.00 | 57,433 |
| 2026-10-08 | 311.50 | 311.50 | 307.50 | 308.50 | 308.50 | 38,453 |
| 2026-10-07 | 318.50 | 320.50 | 312.00 | 312.00 | 312.00 | 18,836 |
| 2026-10-06 | 313.00 | 330.50 | 313.00 | 322.50 | 322.50 | 37,891 |
| 2026-10-05 | 309.50 | 314.50 | 308.50 | 313.50 | 313.50 | 14,202 |
| 2026-10-02 | 310.50 | 315.50 | 309.00 | 310.00 | 310.00 | 24,749 |
| 2026-10-01 | 312.00 | 313.50 | 309.50 | 311.50 | 311.50 | 27,387 |
| 2026-09-30 | 311.00 | 315.50 | 311.00 | 313.50 | 313.50 | 35,641 |
| 2026-09-29 | 305.00 | 311.50 | 305.00 | 310.50 | 310.50 | 17,743 |
| 2026-09-28 | 302.00 | 306.00 | 301.50 | 305.00 | 305.00 | 18,571 |
| 2026-09-25 | 301.50 | 306.00 | 301.00 | 302.00 | 302.00 | 16,961 |
| 2026-09-24 | 303.00 | 308.00 | 301.00 | 301.00 | 301.00 | 49,146 |
| 2026-09-23 | 317.50 | 319.00 | 302.50 | 303.50 | 303.50 | 75,220 |
| 2026-09-22 | 309.00 | 319.50 | 309.00 | 319.50 | 319.50 | 61,246 |
| 2026-09-21 | 309.00 | 314.00 | 308.50 | 308.50 | 308.50 | 13,102 |
| 2026-09-18 | 315.50 | 317.00 | 309.50 | 309.50 | 309.50 | 13,810 |
| 2026-09-17 | 313.50 | 318.00 | 313.00 | 315.50 | 315.50 | 8,590 |
| 2026-09-16 | 311.50 | 314.50 | 306.50 | 313.00 | 313.00 | 42,302 |
| 2026-09-15 | 305.00 | 308.00 | 301.00 | 306.50 | 306.50 | 12,549 |
| 2026-09-14 | 315.00 | 317.50 | 305.00 | 305.00 | 305.00 | 21,993 |
| 2026-09-11 | 322.00 | 326.00 | 314.00 | 315.00 | 315.00 | 41,681 |
| 2026-09-10 | 304.00 | 308.50 | 304.00 | 304.00 | 304.00 | 12,753 |
| 2026-09-09 | 310.50 | 310.50 | 302.50 | 302.50 | 302.50 | 51,887 |
| 2026-09-08 | 318.50 | 318.50 | 309.50 | 311.00 | 311.00 | 24,704 |
| 2026-09-07 | 315.00 | 318.00 | 311.00 | 317.50 | 317.50 | 12,948 |
| 2026-09-04 | 310.00 | 313.50 | 308.00 | 313.00 | 313.00 | 27,078 |
| 2026-09-03 | 309.50 | 313.00 | 306.00 | 310.50 | 310.50 | 42,553 |
| 2026-09-02 | 310.50 | 311.00 | 306.50 | 309.50 | 309.50 | 10,515 |
| 2026-09-01 | 313.00 | 316.50 | 308.00 | 310.50 | 310.50 | 14,977 |
| 2026-08-31 | 315.00 | 317.50 | 311.50 | 313.00 | 313.00 | 45,125 |
| 2026-08-28 | 315.00 | 322.00 | 314.00 | 315.00 | 315.00 | 14,099 |
| 2026-08-27 | 317.50 | 319.50 | 313.50 | 315.50 | 315.50 | 6,454 |
| 2026-08-26 | 321.50 | 325.00 | 315.50 | 317.50 | 317.50 | 8,093 |
| 2026-08-25 | 317.50 | 327.00 | 315.50 | 323.00 | 323.00 | 12,934 |
| 2026-08-24 | 320.00 | 322.50 | 316.00 | 316.50 | 316.50 | 7,704 |
| 2026-08-21 | 316.50 | 324.50 | 315.50 | 319.00 | 319.00 | 14,039 |
| 2026-08-20 | 309.50 | 323.00 | 309.00 | 315.50 | 315.50 | 33,239 |
| 2026-08-19 | 313.00 | 315.00 | 309.50 | 310.00 | 310.00 | 7,081 |
| 2026-08-18 | 314.00 | 317.00 | 311.50 | 313.00 | 313.00 | 10,525 |
| 2026-08-17 | 316.50 | 319.00 | 312.50 | 314.00 | 314.00 | 5,902 |
| 2026-08-14 | 316.50 | 318.50 | 311.00 | 316.50 | 316.50 | 31,751 |
| 2026-08-13 | 313.50 | 318.00 | 313.00 | 317.00 | 317.00 | 5,296 |
| 2026-08-12 | 316.50 | 318.50 | 313.50 | 313.50 | 313.50 | 6,798 |
| 2026-08-11 | 317.50 | 321.50 | 316.00 | 316.50 | 316.50 | 7,817 |
| 2026-08-10 | 322.00 | 323.00 | 317.00 | 319.50 | 319.50 | 11,989 |
| 2026-08-07 | 322.00 | 327.50 | 321.50 | 323.00 | 323.00 | 7,772 |
| 2026-08-06 | 324.00 | 329.00 | 322.00 | 327.50 | 327.50 | 8,180 |
| 2026-08-05 | 328.00 | 332.50 | 324.50 | 324.50 | 324.50 | 10,231 |
| 2026-08-04 | 330.00 | 332.50 | 325.50 | 328.50 | 328.50 | 7,275 |
| 2026-08-03 | 330.00 | 333.50 | 329.00 | 330.00 | 330.00 | 8,923 |
| 2026-07-31 | 329.00 | 337.00 | 326.00 | 326.50 | 326.50 | 9,708 |
| 2026-07-30 | 328.50 | 335.00 | 328.00 | 330.00 | 330.00 | 9,448 |
| 2026-07-29 | 329.00 | 331.00 | 328.00 | 328.00 | 328.00 | 4,680 |
| 2026-07-28 | 323.00 | 329.00 | 321.50 | 328.00 | 328.00 | 13,502 |
Page 1 of 21 · 1,257 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.