VBG Group AB (publ) (LON:0GXK)
London · Delayed Price · Currency is GBP · Price in SEK 343.40
-9.20 (-2.61%)
Mar 13, 2026, 3:44 PM GMT
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 352.80 | 352.80 | 352.60 | 352.60 | 352.60 | -2.16% | 517 |
| Mar 11, 2026 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | 0.45% | 2 |
| Mar 10, 2026 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | -1.54% | 35 |
| Mar 6, 2026 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | -0.44% | 2 |
| Mar 5, 2026 | 369.40 | 369.40 | 365.60 | 366.00 | 366.00 | -0.97% | 116 |
| Mar 4, 2026 | 355.40 | 369.60 | 353.70 | 369.60 | 369.60 | 3.94% | 420 |
| Mar 3, 2026 | 352.40 | 355.80 | 352.40 | 355.60 | 355.60 | -4.20% | 724 |
| Feb 27, 2026 | 371.80 | 372.80 | 370.00 | 371.20 | 371.20 | -0.48% | 321 |
| Feb 26, 2026 | 370.40 | 373.00 | 370.40 | 373.00 | 373.00 | 0.87% | 1,277 |
| Feb 25, 2026 | 371.00 | 371.60 | 368.80 | 369.80 | 369.80 | -1.28% | 2,677 |
| Feb 24, 2026 | 371.00 | 378.20 | 371.00 | 374.60 | 374.60 | 3.37% | 219 |
| Feb 23, 2026 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | -0.93% | 10 |
| Feb 20, 2026 | 363.40 | 367.20 | 363.00 | 365.80 | 365.80 | -0.16% | 154 |
| Feb 19, 2026 | 366.00 | 367.00 | 355.00 | 366.40 | 366.40 | 0.99% | 1,259 |
| Feb 18, 2026 | 360.30 | 366.60 | 343.10 | 362.80 | 362.80 | -0.60% | 570 |
| Feb 16, 2026 | 363.20 | 365.00 | 363.20 | 365.00 | 365.00 | 0.27% | 166 |
| Feb 13, 2026 | 357.20 | 364.40 | 357.20 | 364.00 | 364.00 | 0.78% | 437 |
| Feb 12, 2026 | 366.00 | 366.40 | 361.20 | 361.20 | 361.20 | -1.20% | 270 |
| Feb 11, 2026 | 377.20 | 377.20 | 359.40 | 365.60 | 365.60 | -5.68% | 1,168 |
| Feb 10, 2026 | 402.20 | 402.20 | 387.60 | 387.60 | 387.60 | -4.39% | 1,776 |
| Feb 9, 2026 | 403.60 | 405.40 | 402.00 | 405.40 | 405.40 | -1.70% | 71 |
| Feb 6, 2026 | 401.90 | 412.40 | 400.60 | 412.40 | 412.40 | 2.08% | 188 |
| Feb 5, 2026 | 398.40 | 404.00 | 398.40 | 404.00 | 404.00 | 0.02% | 145 |
| Feb 4, 2026 | 396.80 | 404.80 | 396.80 | 403.90 | 403.90 | 2.72% | 277 |
| Feb 3, 2026 | 386.80 | 393.20 | 385.70 | 393.20 | 393.20 | 2.29% | 549 |
| Feb 2, 2026 | 379.40 | 384.40 | 379.20 | 384.40 | 384.40 | - | 2,486 |
| Jan 30, 2026 | 392.20 | 392.20 | 381.40 | 384.40 | 384.40 | -3.08% | 799 |
| Jan 29, 2026 | 395.00 | 398.80 | 395.00 | 396.60 | 396.60 | 0.81% | 218 |
| Jan 28, 2026 | 393.30 | 394.40 | 390.00 | 393.40 | 393.40 | -0.15% | 405 |
| Jan 27, 2026 | 394.10 | 396.80 | 393.20 | 394.00 | 394.00 | -0.40% | 203,959 |
| Jan 26, 2026 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | -1.25% | 9 |
| Jan 22, 2026 | 396.40 | 400.60 | 396.40 | 400.60 | 400.60 | 1.21% | 1,127 |
| Jan 21, 2026 | 395.80 | 397.00 | 389.80 | 395.80 | 395.80 | -0.43% | 1,252 |
| Jan 19, 2026 | 401.60 | 401.60 | 395.40 | 397.50 | 397.50 | -3.33% | 118 |
| Jan 16, 2026 | 408.50 | 411.20 | 408.50 | 411.20 | 411.20 | 0.54% | 134 |
| Jan 15, 2026 | 401.00 | 409.00 | 400.90 | 409.00 | 409.00 | 2.71% | 94 |
| Jan 14, 2026 | 399.40 | 401.40 | 398.20 | 398.20 | 398.20 | -1.12% | 225 |
| Jan 13, 2026 | 395.00 | 402.70 | 395.00 | 402.70 | 402.70 | 1.13% | 285 |
| Jan 12, 2026 | 397.40 | 399.80 | 397.40 | 398.20 | 398.20 | -0.72% | 53 |
| Jan 9, 2026 | 401.20 | 401.20 | 401.10 | 401.10 | 401.10 | -0.62% | 12 |
| Jan 8, 2026 | 409.70 | 409.70 | 403.60 | 403.60 | 403.60 | -2.46% | 123 |
| Jan 7, 2026 | 399.30 | 413.80 | 399.30 | 413.80 | 413.80 | 4.23% | 568 |
| Jan 5, 2026 | 399.40 | 399.40 | 396.20 | 397.00 | 397.00 | -0.05% | 74 |
| Jan 2, 2026 | 393.30 | 397.20 | 393.30 | 397.20 | 397.20 | -0.25% | 180 |
| Dec 30, 2025 | 394.60 | 398.20 | 394.60 | 398.20 | 398.20 | 1.25% | 569 |
| Dec 29, 2025 | 383.00 | 393.30 | 383.00 | 393.30 | 393.30 | 2.57% | 191 |
| Dec 23, 2025 | 383.90 | 384.80 | 381.80 | 383.45 | 383.45 | -0.17% | 2,987 |
| Dec 22, 2025 | 387.80 | 387.80 | 383.80 | 384.10 | 384.10 | -0.65% | 172 |
| Dec 19, 2025 | 382.70 | 386.60 | 382.20 | 386.60 | 386.60 | 1.18% | 152 |
| Dec 18, 2025 | 378.00 | 382.40 | 378.00 | 382.10 | 382.10 | 0.71% | 5,381 |