VBG Group AB (publ) (STO:VBG.B)
Sweden · Delayed Price · Currency is SEK 331.00
+8.00 (2.48%)
At close: May 5, 2026
VBG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 323.00 | 333.00 | 320.50 | 331.00 | 331.00 | 2.48% | 22,033 |
| May 4, 2026 | 336.50 | 340.00 | 322.50 | 323.00 | 323.00 | -3.87% | 15,410 |
| Apr 30, 2026 | 327.00 | 338.00 | 325.00 | 336.00 | 336.00 | 2.60% | 106,066 |
| Apr 29, 2026 | 334.00 | 334.00 | 326.00 | 327.50 | 327.50 | -1.80% | 7,876 |
| Apr 28, 2026 | 332.50 | 337.50 | 324.00 | 333.50 | 333.50 | 0.30% | 24,574 |
| Apr 27, 2026 | 347.00 | 350.50 | 315.50 | 332.50 | 332.50 | -3.62% | 61,272 |
| Apr 24, 2026 | 349.50 | 352.00 | 345.00 | 345.00 | 345.00 | -1.71% | 6,985 |
| Apr 23, 2026 | 350.50 | 353.00 | 347.50 | 351.00 | 351.00 | 0.29% | 7,793 |
| Apr 22, 2026 | 355.50 | 355.50 | 350.00 | 350.00 | 350.00 | -1.55% | 8,354 |
| Apr 21, 2026 | 356.00 | 362.00 | 353.00 | 355.50 | 355.50 | -0.42% | 11,987 |
| Apr 20, 2026 | 355.50 | 360.00 | 353.00 | 357.00 | 357.00 | 0.28% | 17,803 |
| Apr 17, 2026 | 353.00 | 360.00 | 351.50 | 356.00 | 356.00 | 0.42% | 24,525 |
| Apr 16, 2026 | 352.50 | 357.00 | 352.50 | 354.50 | 354.50 | 0.85% | 5,958 |
| Apr 15, 2026 | 359.00 | 360.50 | 351.00 | 351.50 | 351.50 | -2.77% | 9,396 |
| Apr 14, 2026 | 365.00 | 366.00 | 355.00 | 361.50 | 361.50 | -0.41% | 10,410 |
| Apr 13, 2026 | 364.00 | 365.50 | 360.50 | 363.00 | 363.00 | -0.95% | 18,530 |
| Apr 10, 2026 | 359.00 | 367.50 | 358.00 | 366.50 | 366.50 | 1.95% | 10,998 |
| Apr 9, 2026 | 355.50 | 359.50 | 354.00 | 359.50 | 359.50 | 0.42% | 16,278 |
| Apr 8, 2026 | 352.50 | 368.00 | 352.50 | 358.00 | 358.00 | 3.02% | 17,383 |
| Apr 7, 2026 | 337.50 | 351.00 | 337.50 | 347.50 | 347.50 | 1.55% | 9,456 |
| Apr 2, 2026 | 343.40 | 345.80 | 338.00 | 342.20 | 342.20 | -2.45% | 6,961 |
| Apr 1, 2026 | 360.00 | 360.00 | 347.20 | 350.80 | 350.80 | 0.63% | 27,125 |
| Mar 31, 2026 | 337.40 | 350.20 | 336.80 | 348.60 | 348.60 | 3.26% | 12,832 |
| Mar 30, 2026 | 336.80 | 338.00 | 327.00 | 337.60 | 337.60 | 0.54% | 14,835 |
| Mar 27, 2026 | 342.40 | 342.40 | 334.80 | 335.80 | 335.80 | -1.87% | 6,087 |
| Mar 26, 2026 | 343.00 | 344.00 | 337.00 | 342.20 | 342.20 | 0.06% | 8,402 |
| Mar 25, 2026 | 334.20 | 342.20 | 334.20 | 342.00 | 342.00 | 2.03% | 24,185 |
| Mar 24, 2026 | 336.20 | 337.80 | 330.60 | 335.20 | 335.20 | 0.66% | 14,859 |
| 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 |