VBG Group AB (publ) (STO:VBG.B)
Sweden
· Delayed Price · Currency is SEK 330.00
-3.50 (-1.05%)
Apr 29, 2026, 2:25 PM CET
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 347.00 | 350.50 | 315.50 | 332.50 | 332.50 | -3.62% | 61,272 |
| Apr 24, 2026 | 349.50 | 352.00 | 345.00 | 345.00 | 345.00 | -1.71% | 6,985 |
| Apr 23, 2026 | 350.50 | 353.00 | 347.50 | 351.00 | 351.00 | 0.29% | 7,793 |
| Apr 22, 2026 | 355.50 | 355.50 | 350.00 | 350.00 | 350.00 | -1.55% | 8,354 |
| Apr 21, 2026 | 356.00 | 362.00 | 353.00 | 355.50 | 355.50 | -0.42% | 11,987 |
| Apr 20, 2026 | 355.50 | 360.00 | 353.00 | 357.00 | 357.00 | 0.28% | 17,803 |
| Apr 17, 2026 | 353.00 | 360.00 | 351.50 | 356.00 | 356.00 | 0.42% | 24,525 |
| Apr 16, 2026 | 352.50 | 357.00 | 352.50 | 354.50 | 354.50 | 0.85% | 5,958 |
| Apr 15, 2026 | 359.00 | 360.50 | 351.00 | 351.50 | 351.50 | -2.77% | 9,396 |
| Apr 14, 2026 | 365.00 | 366.00 | 355.00 | 361.50 | 361.50 | -0.41% | 10,410 |
| Apr 13, 2026 | 364.00 | 365.50 | 360.50 | 363.00 | 363.00 | -0.95% | 18,530 |
| Apr 10, 2026 | 359.00 | 367.50 | 358.00 | 366.50 | 366.50 | 1.95% | 10,998 |
| Apr 9, 2026 | 355.50 | 359.50 | 354.00 | 359.50 | 359.50 | 0.42% | 16,278 |
| Apr 8, 2026 | 352.50 | 368.00 | 352.50 | 358.00 | 358.00 | 3.02% | 17,383 |
| Apr 7, 2026 | 337.50 | 351.00 | 337.50 | 347.50 | 347.50 | 1.55% | 9,456 |
| Apr 2, 2026 | 343.40 | 345.80 | 338.00 | 342.20 | 342.20 | -2.45% | 6,961 |
| Apr 1, 2026 | 360.00 | 360.00 | 347.20 | 350.80 | 350.80 | 0.63% | 27,125 |
| Mar 31, 2026 | 337.40 | 350.20 | 336.80 | 348.60 | 348.60 | 3.26% | 12,832 |
| Mar 30, 2026 | 336.80 | 338.00 | 327.00 | 337.60 | 337.60 | 0.54% | 14,835 |
| Mar 27, 2026 | 342.40 | 342.40 | 334.80 | 335.80 | 335.80 | -1.87% | 6,087 |
| Mar 26, 2026 | 343.00 | 344.00 | 337.00 | 342.20 | 342.20 | 0.06% | 8,402 |
| Mar 25, 2026 | 334.20 | 342.20 | 334.20 | 342.00 | 342.00 | 2.03% | 24,185 |
| Mar 24, 2026 | 336.20 | 337.80 | 330.60 | 335.20 | 335.20 | 0.66% | 14,859 |
| Mar 23, 2026 | 322.00 | 340.00 | 318.20 | 333.00 | 333.00 | 0.73% | 39,594 |
| Mar 20, 2026 | 336.00 | 338.40 | 330.60 | 330.60 | 330.60 | -0.72% | 9,384 |
| Mar 19, 2026 | 343.00 | 353.60 | 330.40 | 333.00 | 333.00 | -3.25% | 11,778 |
| Mar 18, 2026 | 340.40 | 352.60 | 340.40 | 344.20 | 344.20 | 1.06% | 8,704 |
| Mar 17, 2026 | 341.40 | 345.00 | 336.40 | 340.60 | 340.60 | -0.70% | 10,214 |
| Mar 16, 2026 | 342.60 | 345.00 | 337.00 | 343.00 | 343.00 | -0.17% | 17,468 |
| Mar 13, 2026 | 348.00 | 349.80 | 340.60 | 343.60 | 343.60 | -2.72% | 14,532 |
| Mar 12, 2026 | 354.20 | 354.20 | 348.80 | 353.20 | 353.20 | -0.67% | 35,851 |
| Mar 11, 2026 | 362.60 | 362.60 | 354.00 | 355.60 | 355.60 | -2.68% | 37,605 |
| Mar 10, 2026 | 357.80 | 369.20 | 357.80 | 365.40 | 365.40 | 3.98% | 12,782 |
| 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 |