VBG Group AB (publ) (STO:VBG.B)
Sweden
· Delayed Price · Currency is SEK 389.00
-1.60 (-0.41%)
At close: Dec 5, 2025
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 392.40 | 394.60 | 387.00 | 389.00 | 389.00 | -0.41% | 25,719 |
| Dec 4, 2025 | 377.60 | 393.00 | 377.60 | 390.60 | 390.60 | 3.39% | 19,391 |
| Dec 3, 2025 | 382.40 | 388.00 | 377.60 | 377.80 | 377.80 | -1.20% | 26,187 |
| Dec 2, 2025 | 382.80 | 383.60 | 380.20 | 382.40 | 382.40 | -0.10% | 22,338 |
| Dec 1, 2025 | 388.00 | 388.00 | 378.40 | 382.80 | 382.80 | -1.03% | 23,224 |
| Nov 28, 2025 | 403.00 | 404.00 | 386.80 | 386.80 | 386.80 | -2.32% | 344,968 |
| Nov 27, 2025 | 388.60 | 397.60 | 388.60 | 396.00 | 396.00 | 1.90% | 46,624 |
| Nov 26, 2025 | 390.00 | 391.80 | 386.20 | 388.60 | 388.60 | -0.36% | 59,672 |
| Nov 25, 2025 | 384.00 | 390.80 | 382.20 | 390.00 | 390.00 | 2.25% | 47,857 |
| Nov 24, 2025 | 368.60 | 383.40 | 368.60 | 381.40 | 381.40 | 4.09% | 57,159 |
| Nov 21, 2025 | 371.80 | 371.80 | 361.60 | 366.40 | 366.40 | -1.51% | 13,517 |
| Nov 20, 2025 | 369.40 | 376.60 | 369.00 | 372.00 | 372.00 | 0.70% | 14,558 |
| Nov 19, 2025 | 363.20 | 373.40 | 363.20 | 369.40 | 369.40 | 1.04% | 15,285 |
| Nov 18, 2025 | 368.80 | 369.20 | 362.40 | 365.60 | 365.60 | -0.92% | 13,142 |
| Nov 17, 2025 | 370.40 | 374.60 | 368.20 | 369.00 | 369.00 | -0.70% | 15,802 |
| Nov 14, 2025 | 371.20 | 371.60 | 363.00 | 371.60 | 371.60 | 0.43% | 14,508 |
| Nov 13, 2025 | 376.00 | 377.80 | 369.80 | 370.00 | 370.00 | -0.91% | 19,619 |
| Nov 12, 2025 | 374.20 | 378.00 | 373.00 | 373.40 | 373.40 | -0.16% | 11,520 |
| Nov 11, 2025 | 371.40 | 375.00 | 369.40 | 374.00 | 374.00 | 1.19% | 12,879 |
| Nov 10, 2025 | 364.60 | 373.40 | 362.60 | 369.60 | 369.60 | 2.55% | 17,739 |
| Nov 7, 2025 | 357.60 | 362.60 | 355.40 | 360.40 | 360.40 | 0.61% | 14,719 |
| Nov 6, 2025 | 364.00 | 366.80 | 357.80 | 358.20 | 358.20 | -1.32% | 18,903 |
| Nov 5, 2025 | 362.40 | 365.60 | 358.20 | 363.00 | 363.00 | -0.11% | 14,385 |
| Nov 4, 2025 | 365.00 | 365.20 | 357.00 | 363.40 | 363.40 | -1.09% | 31,976 |
| Nov 3, 2025 | 361.80 | 369.60 | 361.00 | 367.40 | 367.40 | 1.49% | 18,346 |
| Oct 31, 2025 | 362.80 | 364.40 | 360.60 | 362.00 | 362.00 | -0.22% | 9,450 |
| Oct 30, 2025 | 361.00 | 365.80 | 360.00 | 362.80 | 362.80 | 0.50% | 17,069 |
| Oct 29, 2025 | 366.20 | 366.60 | 360.00 | 361.00 | 361.00 | -0.88% | 21,546 |
| Oct 28, 2025 | 327.00 | 366.00 | 317.00 | 364.20 | 364.20 | 11.65% | 111,570 |
| Oct 27, 2025 | 328.00 | 332.80 | 322.00 | 326.20 | 326.20 | -0.61% | 25,522 |
| Oct 24, 2025 | 325.00 | 329.00 | 322.00 | 328.20 | 328.20 | 2.18% | 13,615 |
| Oct 23, 2025 | 312.60 | 322.00 | 312.60 | 321.20 | 321.20 | 2.49% | 15,549 |
| Oct 22, 2025 | 312.20 | 315.40 | 308.00 | 313.40 | 313.40 | 0.45% | 20,060 |
| Oct 21, 2025 | 315.60 | 319.40 | 309.40 | 312.00 | 312.00 | -1.14% | 14,432 |
| Oct 20, 2025 | 318.00 | 318.00 | 309.60 | 315.60 | 315.60 | -0.69% | 24,985 |
| Oct 17, 2025 | 328.00 | 328.00 | 306.00 | 317.80 | 317.80 | -3.17% | 36,902 |
| Oct 16, 2025 | 319.00 | 328.20 | 317.00 | 328.20 | 328.20 | 2.31% | 15,762 |
| Oct 15, 2025 | 326.00 | 328.40 | 319.20 | 320.80 | 320.80 | -1.35% | 17,463 |
| Oct 14, 2025 | 331.00 | 331.00 | 322.20 | 325.20 | 325.20 | -1.75% | 47,363 |
| Oct 13, 2025 | 327.40 | 332.20 | 327.40 | 331.00 | 331.00 | 1.10% | 29,613 |
| Oct 10, 2025 | 329.40 | 331.40 | 325.40 | 327.40 | 327.40 | -0.67% | 21,209 |
| Oct 9, 2025 | 326.20 | 331.40 | 326.20 | 329.60 | 329.60 | 0.92% | 23,982 |
| Oct 8, 2025 | 320.40 | 326.60 | 317.20 | 326.60 | 326.60 | 1.94% | 84,457 |
| Oct 7, 2025 | 327.20 | 328.20 | 320.00 | 320.40 | 320.40 | -2.14% | 14,857 |
| Oct 6, 2025 | 323.20 | 327.60 | 320.00 | 327.40 | 327.40 | 1.17% | 31,550 |
| Oct 3, 2025 | 319.60 | 327.60 | 318.60 | 323.60 | 323.60 | 1.06% | 63,536 |
| Oct 2, 2025 | 314.20 | 320.80 | 314.20 | 320.20 | 320.20 | 1.91% | 16,087 |
| Oct 1, 2025 | 312.20 | 316.20 | 312.20 | 314.20 | 314.20 | -0.06% | 22,148 |
| Sep 30, 2025 | 318.00 | 318.60 | 309.60 | 314.40 | 314.40 | -1.19% | 45,759 |
| Sep 29, 2025 | 309.20 | 319.40 | 309.20 | 318.20 | 318.20 | 2.38% | 26,701 |
| Sep 26, 2025 | 310.60 | 314.80 | 307.40 | 310.80 | 310.80 | 0.06% | 15,100 |
| Sep 25, 2025 | 314.00 | 315.60 | 309.60 | 310.60 | 310.60 | -1.33% | 21,824 |
| Sep 24, 2025 | 315.00 | 316.80 | 311.80 | 314.80 | 314.80 | -0.57% | 29,202 |
| Sep 23, 2025 | 319.40 | 322.80 | 313.80 | 316.60 | 316.60 | -0.88% | 17,898 |
| Sep 22, 2025 | 319.60 | 323.00 | 317.60 | 319.40 | 319.40 | 0.13% | 35,530 |
| Sep 19, 2025 | 330.00 | 330.00 | 315.60 | 319.00 | 319.00 | -3.27% | 54,092 |
| Sep 18, 2025 | 317.80 | 330.60 | 317.80 | 329.80 | 329.80 | 3.78% | 47,134 |
| Sep 17, 2025 | 317.00 | 320.00 | 312.00 | 317.80 | 317.80 | 0.25% | 32,610 |
| Sep 16, 2025 | 316.80 | 319.00 | 315.20 | 317.00 | 317.00 | 0.32% | 31,428 |
| Sep 15, 2025 | 308.60 | 317.40 | 307.00 | 316.00 | 316.00 | 2.46% | 56,521 |
| Sep 12, 2025 | 306.20 | 309.80 | 305.40 | 308.40 | 308.40 | 0.78% | 23,507 |
| Sep 11, 2025 | 300.60 | 307.00 | 297.60 | 306.00 | 306.00 | 1.93% | 17,788 |
| Sep 10, 2025 | 294.40 | 301.60 | 294.40 | 300.20 | 300.20 | 2.04% | 17,930 |
| Sep 9, 2025 | 288.80 | 295.40 | 285.60 | 294.20 | 294.20 | 1.94% | 55,056 |
| Sep 8, 2025 | 283.20 | 288.60 | 281.40 | 288.60 | 288.60 | 1.33% | 13,203 |
| Sep 5, 2025 | 290.40 | 292.80 | 283.60 | 284.80 | 284.80 | -1.93% | 11,237 |
| Sep 4, 2025 | 285.00 | 291.60 | 285.00 | 290.40 | 290.40 | 0.97% | 8,637 |
| Sep 3, 2025 | 292.60 | 296.80 | 285.80 | 287.60 | 287.60 | -1.71% | 14,622 |
| Sep 2, 2025 | 306.00 | 307.40 | 292.60 | 292.60 | 292.60 | -4.38% | 24,008 |
| Sep 1, 2025 | 299.60 | 309.00 | 299.60 | 306.00 | 306.00 | 2.48% | 30,243 |
| Aug 29, 2025 | 299.20 | 302.80 | 298.00 | 298.60 | 298.60 | -0.13% | 19,870 |
| Aug 28, 2025 | 300.00 | 302.60 | 297.20 | 299.00 | 299.00 | 0.88% | 24,101 |
| Aug 27, 2025 | 294.00 | 297.00 | 292.20 | 296.40 | 296.40 | 0.75% | 27,194 |
| Aug 26, 2025 | 294.00 | 294.40 | 290.20 | 294.20 | 294.20 | 0.55% | 30,235 |
| Aug 25, 2025 | 291.60 | 294.60 | 290.20 | 292.60 | 292.60 | 0.62% | 31,669 |
| Aug 22, 2025 | 280.20 | 292.20 | 280.00 | 290.80 | 290.80 | 3.78% | 14,063 |
| Aug 21, 2025 | 280.20 | 282.80 | 280.20 | 280.20 | 280.20 | 0.07% | 8,155 |
| Aug 20, 2025 | 281.80 | 283.60 | 279.00 | 280.00 | 280.00 | -0.57% | 10,631 |
| Aug 19, 2025 | 275.60 | 282.80 | 274.60 | 281.60 | 281.60 | 2.18% | 9,180 |
| Aug 18, 2025 | 279.40 | 282.40 | 274.60 | 275.60 | 275.60 | -1.08% | 8,162 |
| Aug 15, 2025 | 280.20 | 282.40 | 278.60 | 278.60 | 278.60 | -0.29% | 10,683 |
| Aug 14, 2025 | 273.40 | 281.00 | 272.40 | 279.40 | 279.40 | 1.97% | 12,408 |
| Aug 13, 2025 | 272.00 | 274.80 | 270.20 | 274.00 | 274.00 | 0.29% | 10,854 |
| Aug 12, 2025 | 273.60 | 275.80 | 270.80 | 273.20 | 273.20 | -0.07% | 7,520 |
| Aug 11, 2025 | 274.40 | 275.60 | 273.20 | 273.40 | 273.40 | -0.65% | 5,270 |
| Aug 8, 2025 | 276.80 | 277.80 | 272.80 | 275.20 | 275.20 | -0.51% | 16,218 |
| Aug 7, 2025 | 277.00 | 279.40 | 274.60 | 276.60 | 276.60 | 1.32% | 6,350 |
| Aug 6, 2025 | 278.00 | 281.40 | 273.00 | 273.00 | 273.00 | -1.44% | 11,561 |
| Aug 5, 2025 | 273.80 | 278.00 | 272.80 | 277.00 | 277.00 | 0.80% | 10,066 |
| Aug 4, 2025 | 273.60 | 277.00 | 271.00 | 274.80 | 274.80 | -0.15% | 13,138 |
| Aug 1, 2025 | 281.60 | 281.60 | 272.60 | 275.20 | 275.20 | -2.34% | 21,316 |
| Jul 31, 2025 | 285.60 | 288.80 | 281.80 | 281.80 | 281.80 | -1.33% | 15,395 |
| Jul 30, 2025 | 280.20 | 286.80 | 280.20 | 285.60 | 285.60 | - | 9,575 |
| Jul 29, 2025 | 284.80 | 289.40 | 278.00 | 285.60 | 285.60 | 0.21% | 8,868 |
| Jul 28, 2025 | 294.20 | 297.00 | 284.40 | 285.00 | 285.00 | -1.99% | 14,172 |
| Jul 25, 2025 | 294.80 | 295.00 | 288.60 | 290.80 | 290.80 | -1.22% | 18,437 |
| Jul 24, 2025 | 294.40 | 299.00 | 290.40 | 294.40 | 294.40 | 0.20% | 23,578 |
| Jul 23, 2025 | 294.00 | 297.40 | 292.20 | 293.80 | 293.80 | 1.66% | 21,544 |
| Jul 22, 2025 | 291.40 | 291.60 | 286.80 | 289.00 | 289.00 | - | 14,900 |
| Jul 21, 2025 | 290.20 | 293.40 | 288.20 | 289.00 | 289.00 | -0.28% | 14,818 |