VBG Group AB (publ) (STO:VBG.B)
Sweden · Delayed Price · Currency is SEK 333.00
+2.40 (0.73%)
At close: Mar 23, 2026
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 322.00 | 340.00 | 318.20 | 333.00 | 333.00 | 0.73% | 39,594 |
| Mar 20, 2026 | 336.00 | 338.40 | 330.60 | 330.60 | 330.60 | -0.72% | 9,384 |
| Mar 19, 2026 | 343.00 | 353.60 | 330.40 | 333.00 | 333.00 | -3.25% | 11,778 |
| Mar 18, 2026 | 340.40 | 352.60 | 340.40 | 344.20 | 344.20 | 1.06% | 8,704 |
| Mar 17, 2026 | 341.40 | 345.00 | 336.40 | 340.60 | 340.60 | -0.70% | 10,214 |
| Mar 16, 2026 | 342.60 | 345.00 | 337.00 | 343.00 | 343.00 | -0.17% | 17,468 |
| Mar 13, 2026 | 348.00 | 349.80 | 340.60 | 343.60 | 343.60 | -2.72% | 14,532 |
| Mar 12, 2026 | 354.20 | 354.20 | 348.80 | 353.20 | 353.20 | -0.67% | 35,851 |
| Mar 11, 2026 | 362.60 | 362.60 | 354.00 | 355.60 | 355.60 | -2.68% | 37,605 |
| Mar 10, 2026 | 357.80 | 369.20 | 357.80 | 365.40 | 365.40 | 3.98% | 12,782 |
| Mar 9, 2026 | 359.80 | 359.80 | 348.00 | 351.40 | 351.40 | -2.33% | 14,435 |
| Mar 6, 2026 | 361.00 | 365.60 | 359.00 | 359.80 | 359.80 | -0.88% | 6,540 |
| Mar 5, 2026 | 366.40 | 369.20 | 362.80 | 363.00 | 363.00 | -1.36% | 11,848 |
| Mar 4, 2026 | 353.00 | 370.40 | 352.20 | 368.00 | 368.00 | 3.60% | 18,649 |
| Mar 3, 2026 | 362.00 | 362.00 | 350.20 | 355.20 | 355.20 | -2.09% | 22,278 |
| Mar 2, 2026 | 368.20 | 368.20 | 361.20 | 362.80 | 362.80 | -2.68% | 13,026 |
| 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% | 127,507 |
| 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% | 37,448 |
| Feb 10, 2026 | 401.80 | 404.60 | 386.20 | 386.20 | 386.20 | -4.78% | 40,073 |
| Feb 9, 2026 | 412.00 | 412.00 | 399.40 | 405.60 | 405.60 | -1.22% | 19,869 |
| 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% | 23,254 |
| 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% | 13,140 |
| Jan 21, 2026 | 398.20 | 398.20 | 388.60 | 395.00 | 395.00 | -0.25% | 16,883 |
| 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% | 18,827 |
| 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 |