VBG Group AB (publ) (STO:VBG.B)
Sweden · Delayed Price · Currency is SEK 308.40
+2.40 (0.78%)
Sep 12, 2025, 5:29 PM CET
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 273.80 | 278.00 | 272.80 | 277.00 | 277.00 | 0.80% | 10,066 |
| Aug 4, 2025 | 273.60 | 277.00 | 271.00 | 274.80 | 274.80 | -0.15% | 13,138 |
| Aug 1, 2025 | 281.60 | 281.60 | 272.60 | 275.20 | 275.20 | -2.34% | 21,316 |
| Jul 31, 2025 | 285.60 | 288.80 | 281.80 | 281.80 | 281.80 | -1.33% | 15,395 |
| Jul 30, 2025 | 280.20 | 286.80 | 280.20 | 285.60 | 285.60 | 2.73% | 9,575 |
| Jul 29, 2025 | 284.80 | 289.40 | 278.00 | 278.00 | 278.00 | -2.46% | 8,868 |
| Jul 28, 2025 | 294.20 | 297.00 | 284.40 | 285.00 | 285.00 | -1.99% | 14,172 |
| Jul 25, 2025 | 294.80 | 295.00 | 288.60 | 290.80 | 290.80 | -1.22% | 18,437 |
| Jul 24, 2025 | 294.40 | 299.00 | 290.40 | 294.40 | 294.40 | 0.20% | 23,578 |
| Jul 23, 2025 | 294.00 | 297.40 | 292.20 | 293.80 | 293.80 | 1.66% | 21,544 |
| Jul 22, 2025 | 291.40 | 291.60 | 286.80 | 289.00 | 289.00 | - | 14,900 |
| Jul 21, 2025 | 290.20 | 293.40 | 288.20 | 289.00 | 289.00 | -0.28% | 14,818 |
| Jul 18, 2025 | 294.40 | 299.80 | 286.80 | 289.80 | 289.80 | -1.09% | 38,904 |
| Jul 17, 2025 | 276.60 | 298.60 | 266.00 | 293.00 | 293.00 | 6.01% | 78,367 |
| Jul 16, 2025 | 280.20 | 280.20 | 276.40 | 276.40 | 276.40 | -0.29% | 23,866 |
| Jul 15, 2025 | 273.20 | 280.60 | 273.20 | 277.20 | 277.20 | 1.69% | 24,748 |
| Jul 14, 2025 | 281.00 | 281.00 | 271.40 | 272.60 | 272.60 | -0.44% | 21,355 |
| Jul 11, 2025 | 279.20 | 280.60 | 273.80 | 273.80 | 273.80 | -1.65% | 15,422 |
| Jul 10, 2025 | 275.00 | 278.80 | 273.40 | 278.40 | 278.40 | 1.46% | 11,179 |
| Jul 9, 2025 | 271.20 | 277.40 | 267.40 | 274.40 | 274.40 | 1.18% | 15,879 |
| Jul 8, 2025 | 268.40 | 271.80 | 266.00 | 271.20 | 271.20 | 0.82% | 24,889 |
| Jul 7, 2025 | 273.20 | 273.20 | 267.00 | 269.00 | 269.00 | -0.96% | 19,718 |