VBG Group AB (publ) (STO:VBG.B)
Sweden
· Delayed Price · Currency is SEK 353.60
-6.20 (-1.72%)
Mar 9, 2026, 4:59 PM CET
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 359.80 | 359.80 | 348.00 | 351.40 | 351.40 | -2.33% | 14,435 |
| Mar 6, 2026 | 361.00 | 365.60 | 359.00 | 359.80 | 359.80 | -0.88% | 6,540 |
| Mar 5, 2026 | 366.40 | 369.20 | 362.80 | 363.00 | 363.00 | -1.36% | 11,848 |
| Mar 4, 2026 | 353.00 | 370.40 | 352.20 | 368.00 | 368.00 | 3.60% | 18,649 |
| Mar 3, 2026 | 362.00 | 362.00 | 350.20 | 355.20 | 355.20 | -2.09% | 22,278 |
| Mar 2, 2026 | 368.20 | 368.20 | 361.20 | 362.80 | 362.80 | -2.68% | 13,026 |
| Feb 27, 2026 | 370.80 | 373.60 | 369.20 | 372.80 | 372.80 | -0.05% | 22,535 |
| Feb 26, 2026 | 370.00 | 374.20 | 367.60 | 373.00 | 373.00 | 0.87% | 7,240 |
| Feb 25, 2026 | 374.00 | 376.40 | 367.20 | 369.80 | 369.80 | -1.39% | 21,052 |
| Feb 24, 2026 | 365.40 | 378.40 | 361.00 | 375.00 | 375.00 | 3.14% | 22,312 |
| Feb 23, 2026 | 366.00 | 372.40 | 359.00 | 363.60 | 363.60 | -0.82% | 14,050 |
| Feb 20, 2026 | 364.80 | 366.60 | 357.80 | 366.60 | 366.60 | 0.44% | 55,508 |
| Feb 19, 2026 | 362.00 | 367.00 | 352.60 | 365.00 | 365.00 | 0.61% | 127,507 |
| Feb 18, 2026 | 358.20 | 367.00 | 337.00 | 362.80 | 362.80 | 0.83% | 45,216 |
| Feb 17, 2026 | 360.20 | 361.00 | 352.20 | 359.80 | 359.80 | -0.50% | 14,327 |
| Feb 16, 2026 | 364.80 | 367.40 | 360.00 | 361.60 | 361.60 | -0.88% | 10,880 |
| Feb 13, 2026 | 361.80 | 364.80 | 356.60 | 364.80 | 364.80 | 0.66% | 18,138 |
| Feb 12, 2026 | 367.60 | 371.60 | 361.00 | 362.40 | 362.40 | -0.66% | 19,780 |
| Feb 11, 2026 | 386.20 | 386.20 | 359.40 | 364.80 | 364.80 | -5.54% | 37,448 |
| Feb 10, 2026 | 401.80 | 404.60 | 386.20 | 386.20 | 386.20 | -4.78% | 40,073 |
| Feb 9, 2026 | 412.00 | 412.00 | 399.40 | 405.60 | 405.60 | -1.22% | 19,869 |
| Feb 6, 2026 | 400.20 | 413.20 | 399.00 | 410.60 | 410.60 | 1.84% | 20,727 |
| Feb 5, 2026 | 403.20 | 405.80 | 395.40 | 403.20 | 403.20 | -0.15% | 11,332 |
| Feb 4, 2026 | 393.60 | 404.80 | 390.20 | 403.80 | 403.80 | 2.91% | 17,965 |
| Feb 3, 2026 | 385.20 | 393.60 | 384.80 | 392.40 | 392.40 | 2.03% | 19,090 |
| Feb 2, 2026 | 384.20 | 384.60 | 376.80 | 384.60 | 384.60 | 0.05% | 29,523 |
| Jan 30, 2026 | 396.40 | 396.40 | 381.00 | 384.40 | 384.40 | -3.13% | 27,323 |
| Jan 29, 2026 | 391.00 | 400.00 | 391.00 | 396.80 | 396.80 | 0.56% | 17,360 |
| Jan 28, 2026 | 395.20 | 396.20 | 389.60 | 394.60 | 394.60 | -0.05% | 23,254 |
| Jan 27, 2026 | 396.80 | 397.40 | 392.00 | 394.80 | 394.80 | - | 17,891 |
| Jan 26, 2026 | 400.40 | 400.40 | 391.60 | 394.80 | 394.80 | -1.50% | 12,834 |
| Jan 23, 2026 | 399.40 | 402.40 | 396.00 | 400.80 | 400.80 | 0.15% | 45,424 |
| Jan 22, 2026 | 395.00 | 401.00 | 395.00 | 400.20 | 400.20 | 1.32% | 13,140 |
| Jan 21, 2026 | 398.20 | 398.20 | 388.60 | 395.00 | 395.00 | -0.25% | 16,883 |
| Jan 20, 2026 | 402.80 | 402.80 | 389.00 | 396.00 | 396.00 | - | 18,583 |
| Jan 19, 2026 | 408.00 | 408.00 | 394.80 | 396.00 | 396.00 | -3.84% | 17,557 |
| Jan 16, 2026 | 409.40 | 412.20 | 404.40 | 411.80 | 411.80 | 0.59% | 18,827 |
| Jan 15, 2026 | 400.00 | 409.60 | 400.00 | 409.40 | 409.40 | 2.61% | 22,108 |
| Jan 14, 2026 | 401.00 | 403.20 | 397.80 | 399.00 | 399.00 | -0.40% | 13,064 |
| Jan 13, 2026 | 398.60 | 403.60 | 393.20 | 400.60 | 400.60 | 0.50% | 25,592 |
| Jan 12, 2026 | 402.40 | 403.00 | 397.40 | 398.60 | 398.60 | -1.19% | 12,679 |
| Jan 9, 2026 | 403.00 | 404.80 | 399.60 | 403.40 | 403.40 | -0.15% | 10,335 |
| Jan 8, 2026 | 413.00 | 413.00 | 403.00 | 404.00 | 404.00 | -2.23% | 12,757 |
| Jan 7, 2026 | 396.60 | 414.00 | 396.60 | 413.20 | 413.20 | 4.19% | 22,430 |
| Jan 5, 2026 | 395.60 | 400.00 | 393.80 | 396.60 | 396.60 | 0.41% | 4,928 |
| Jan 2, 2026 | 398.40 | 399.00 | 390.80 | 395.00 | 395.00 | -0.65% | 12,436 |
| Dec 30, 2025 | 394.20 | 398.40 | 391.80 | 397.60 | 397.60 | 0.71% | 10,344 |
| Dec 29, 2025 | 383.20 | 396.40 | 380.80 | 394.80 | 394.80 | 3.08% | 11,064 |
| Dec 23, 2025 | 385.20 | 386.40 | 380.80 | 383.00 | 383.00 | -0.57% | 9,006 |
| Dec 22, 2025 | 386.00 | 388.80 | 383.00 | 385.20 | 385.20 | -0.26% | 8,487 |
| Dec 19, 2025 | 382.80 | 387.20 | 378.80 | 386.20 | 386.20 | 1.05% | 13,833 |
| Dec 18, 2025 | 378.40 | 382.80 | 377.00 | 382.20 | 382.20 | 1.16% | 20,257 |
| Dec 17, 2025 | 387.60 | 387.60 | 377.80 | 377.80 | 377.80 | -2.73% | 10,751 |
| Dec 16, 2025 | 386.60 | 388.40 | 382.60 | 388.40 | 388.40 | 0.73% | 25,115 |
| Dec 15, 2025 | 391.80 | 393.60 | 382.00 | 385.60 | 385.60 | -1.83% | 17,802 |
| Dec 12, 2025 | 394.00 | 399.00 | 391.60 | 392.80 | 392.80 | -0.36% | 12,416 |
| Dec 11, 2025 | 389.20 | 394.80 | 387.00 | 394.20 | 394.20 | 1.65% | 42,076 |
| Dec 10, 2025 | 388.40 | 391.00 | 386.00 | 387.80 | 387.80 | - | 9,325 |
| Dec 9, 2025 | 388.20 | 390.40 | 384.40 | 387.80 | 387.80 | -0.31% | 11,497 |
| Dec 8, 2025 | 384.00 | 390.00 | 383.20 | 389.00 | 389.00 | - | 24,029 |
| 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 |