VBG Group AB (publ) (STO:VBG.B)
Sweden · Delayed Price · Currency is SEK 326.40
-4.60 (-1.39%)
Oct 14, 2025, 9:19 AM CET
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 331.00 | 331.00 | 324.40 | 324.60 | 324.60 | -1.93% | 34,536 |
| 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 |