VBG Group AB (publ) (STO:VBG.B)
Sweden · Delayed Price · Currency is SEK 362.00
-10.80 (-2.90%)
Mar 2, 2026, 5:24 PM CET
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 368.20 | 368.20 | 361.20 | 365.20 | - | -2.04% | 4,223 |
| 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% | 127,105 |
| 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% | 36,220 |
| Feb 10, 2026 | 401.80 | 404.60 | 386.20 | 386.20 | 386.20 | -4.78% | 37,843 |
| Feb 9, 2026 | 412.00 | 412.00 | 399.40 | 405.60 | 405.60 | -1.22% | 19,723 |
| 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% | 21,829 |
| 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% | 12,834 |
| Jan 21, 2026 | 398.20 | 398.20 | 388.60 | 395.00 | 395.00 | -0.25% | 16,526 |
| 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% | 16,281 |
| 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% | 10,277 |
| 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% | 12,402 |
| 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% | 17,783 |