VBG Group AB (publ) (STO:VBG.B)
Sweden · Delayed Price · Currency is SEK 342.50
-6.00 (-1.72%)
May 26, 2026, 5:29 PM CET
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 339.50 | 353.50 | 339.00 | 353.00 | - | 4.13% | 5,265 |
| May 22, 2026 | 358.50 | 361.50 | 335.50 | 339.00 | 339.00 | -4.91% | 24,987 |
| May 21, 2026 | 352.00 | 359.00 | 351.50 | 356.50 | 356.50 | 1.86% | 19,048 |
| May 20, 2026 | 341.00 | 353.50 | 341.00 | 350.00 | 350.00 | 2.64% | 12,438 |
| May 19, 2026 | 333.00 | 347.00 | 333.00 | 341.00 | 341.00 | 2.87% | 39,340 |
| May 18, 2026 | 338.50 | 339.00 | 327.50 | 331.50 | 331.50 | -2.50% | 16,920 |
| May 15, 2026 | 340.00 | 347.50 | 340.00 | 340.00 | 340.00 | -0.73% | 13,254 |
| May 13, 2026 | 338.00 | 342.50 | 336.00 | 342.50 | 342.50 | 2.47% | 34,128 |
| May 12, 2026 | 348.50 | 350.00 | 341.50 | 341.50 | 334.25 | -2.71% | 12,719 |
| May 11, 2026 | 348.50 | 351.50 | 342.50 | 351.00 | 343.55 | 1.30% | 9,646 |
| May 8, 2026 | 353.00 | 354.50 | 345.00 | 346.50 | 339.14 | -1.84% | 14,239 |
| May 7, 2026 | 347.50 | 355.50 | 347.50 | 353.00 | 345.51 | 2.02% | 10,415 |
| May 6, 2026 | 331.00 | 351.00 | 331.00 | 346.00 | 338.65 | 4.53% | 18,153 |
| May 5, 2026 | 323.00 | 333.00 | 320.50 | 331.00 | 323.97 | 2.48% | 22,033 |
| May 4, 2026 | 336.50 | 340.00 | 322.50 | 323.00 | 316.14 | -3.87% | 15,410 |
| Apr 30, 2026 | 327.00 | 338.00 | 325.00 | 336.00 | 328.87 | 2.60% | 106,066 |
| Apr 29, 2026 | 334.00 | 334.00 | 326.00 | 327.50 | 320.55 | -1.80% | 7,876 |
| Apr 28, 2026 | 332.50 | 337.50 | 324.00 | 333.50 | 326.42 | 0.30% | 24,574 |
| Apr 27, 2026 | 347.00 | 350.50 | 315.50 | 332.50 | 325.44 | -3.62% | 61,272 |
| Apr 24, 2026 | 349.50 | 352.00 | 345.00 | 345.00 | 337.68 | -1.71% | 6,985 |
| Apr 23, 2026 | 350.50 | 353.00 | 347.50 | 351.00 | 343.55 | 0.29% | 8,132 |
| Apr 22, 2026 | 355.50 | 355.50 | 350.00 | 350.00 | 342.57 | -1.55% | 8,354 |
| Apr 21, 2026 | 356.00 | 362.00 | 353.00 | 355.50 | 347.95 | -0.42% | 11,987 |
| Apr 20, 2026 | 355.50 | 360.00 | 353.00 | 357.00 | 349.42 | 0.28% | 17,803 |
| Apr 17, 2026 | 353.00 | 360.00 | 351.50 | 356.00 | 348.44 | 0.42% | 24,525 |
| Apr 16, 2026 | 352.50 | 357.00 | 352.50 | 354.50 | 346.97 | 0.85% | 5,958 |
| Apr 15, 2026 | 359.00 | 360.50 | 351.00 | 351.50 | 344.04 | -2.77% | 9,396 |
| Apr 14, 2026 | 365.00 | 366.00 | 355.00 | 361.50 | 353.83 | -0.41% | 10,410 |
| Apr 13, 2026 | 364.00 | 365.50 | 360.50 | 363.00 | 355.29 | -0.95% | 18,530 |
| Apr 10, 2026 | 359.00 | 367.50 | 358.00 | 366.50 | 358.72 | 1.95% | 10,998 |
| Apr 9, 2026 | 355.50 | 359.50 | 354.00 | 359.50 | 351.87 | 0.42% | 16,278 |
| Apr 8, 2026 | 352.50 | 368.00 | 352.50 | 358.00 | 350.40 | 3.02% | 17,383 |
| Apr 7, 2026 | 337.50 | 351.00 | 337.50 | 347.50 | 340.12 | 1.55% | 9,456 |
| Apr 2, 2026 | 343.40 | 345.80 | 338.00 | 342.20 | 334.94 | -2.45% | 6,961 |
| Apr 1, 2026 | 360.00 | 360.00 | 347.20 | 350.80 | 343.35 | 0.63% | 27,125 |
| Mar 31, 2026 | 337.40 | 350.20 | 336.80 | 348.60 | 341.20 | 3.26% | 12,832 |
| Mar 30, 2026 | 336.80 | 338.00 | 327.00 | 337.60 | 330.43 | 0.54% | 14,835 |
| Mar 27, 2026 | 342.40 | 342.40 | 334.80 | 335.80 | 328.67 | -1.87% | 6,087 |
| Mar 26, 2026 | 343.00 | 344.00 | 337.00 | 342.20 | 334.94 | 0.06% | 8,402 |
| Mar 25, 2026 | 334.20 | 342.20 | 334.20 | 342.00 | 334.74 | 2.03% | 24,185 |
| Mar 24, 2026 | 336.20 | 337.80 | 330.60 | 335.20 | 328.08 | 0.66% | 14,859 |
| Mar 23, 2026 | 322.00 | 340.00 | 318.20 | 333.00 | 325.93 | 0.73% | 39,594 |
| Mar 20, 2026 | 336.00 | 338.40 | 330.60 | 330.60 | 323.58 | -0.72% | 9,384 |
| Mar 19, 2026 | 343.00 | 353.60 | 330.40 | 333.00 | 325.93 | -3.25% | 11,778 |
| Mar 18, 2026 | 340.40 | 352.60 | 340.40 | 344.20 | 336.89 | 1.06% | 8,704 |
| Mar 17, 2026 | 341.40 | 345.00 | 336.40 | 340.60 | 333.37 | -0.70% | 10,214 |
| Mar 16, 2026 | 342.60 | 345.00 | 337.00 | 343.00 | 335.72 | -0.17% | 17,468 |
| Mar 13, 2026 | 348.00 | 349.80 | 340.60 | 343.60 | 336.31 | -2.72% | 14,971 |
| Mar 12, 2026 | 354.20 | 354.20 | 348.80 | 353.20 | 345.70 | -0.67% | 36,368 |
| Mar 11, 2026 | 362.60 | 362.60 | 354.00 | 355.60 | 348.05 | -2.68% | 37,605 |