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 |