VBG Group AB (publ) (STO:VBG.B)
Sweden · Delayed Price · Currency is SEK 294.50
+3.50 (1.20%)
Nov 10, 2026, 5:29 PM CET
VBG Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 293.00 | 296.50 | 292.00 | 294.50 | 294.50 | 1.20% | 12,285 |
| Nov 9, 2026 | 287.00 | 291.00 | 285.50 | 291.00 | 291.00 | 1.22% | 20,901 |
| Nov 6, 2026 | 290.00 | 293.00 | 285.00 | 287.50 | 287.50 | -1.71% | 14,351 |
| Nov 5, 2026 | 299.00 | 299.00 | 290.00 | 292.50 | 292.50 | 0.34% | 19,698 |
| Nov 4, 2026 | 293.00 | 296.50 | 291.50 | 291.50 | 291.50 | -0.68% | 19,548 |
| Nov 3, 2026 | 288.50 | 298.00 | 288.50 | 293.50 | 293.50 | 1.03% | 16,810 |
| Nov 2, 2026 | 287.50 | 292.50 | 285.00 | 290.50 | 290.50 | - | 15,966 |
| Oct 30, 2026 | 291.00 | 293.00 | 287.00 | 290.50 | 290.50 | -0.51% | 11,377 |
| Oct 29, 2026 | 286.00 | 294.00 | 285.00 | 292.00 | 292.00 | 1.74% | 23,167 |
| Oct 28, 2026 | 295.00 | 298.00 | 282.50 | 287.00 | 287.00 | -2.88% | 92,637 |
| Oct 27, 2026 | 316.00 | 316.00 | 281.00 | 295.50 | 295.50 | -5.29% | 124,599 |
| Oct 26, 2026 | 306.50 | 312.50 | 305.50 | 312.00 | 312.00 | 1.96% | 26,806 |
| Oct 23, 2026 | 306.50 | 311.00 | 303.50 | 306.00 | 306.00 | -0.81% | 17,950 |
| Oct 22, 2026 | 309.00 | 312.00 | 306.50 | 308.50 | 308.50 | -1.12% | 13,914 |
| Oct 21, 2026 | 313.50 | 314.00 | 309.00 | 312.00 | 312.00 | - | 18,093 |
| Oct 20, 2026 | 310.00 | 314.50 | 307.00 | 312.00 | 312.00 | -0.32% | 20,364 |
| Oct 19, 2026 | 314.00 | 314.00 | 309.50 | 313.00 | 313.00 | -0.48% | 12,412 |
| Oct 16, 2026 | 314.00 | 317.50 | 313.50 | 314.50 | 314.50 | 0.16% | 9,753 |
| Oct 15, 2026 | 316.50 | 316.50 | 308.00 | 314.00 | 314.00 | -1.88% | 51,104 |
| Oct 14, 2026 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.79% | 65,777 |
| Oct 13, 2026 | 313.00 | 318.50 | 311.00 | 317.50 | 317.50 | 1.11% | 12,307 |
| Oct 12, 2026 | 318.00 | 321.00 | 312.00 | 314.00 | 314.00 | -1.26% | 10,559 |
| Oct 9, 2026 | 308.50 | 319.50 | 308.50 | 318.00 | 318.00 | 3.08% | 57,433 |
| Oct 8, 2026 | 311.50 | 311.50 | 307.50 | 308.50 | 308.50 | -1.12% | 38,453 |
| Oct 7, 2026 | 318.50 | 320.50 | 312.00 | 312.00 | 312.00 | -3.26% | 18,836 |
| Oct 6, 2026 | 313.00 | 330.50 | 313.00 | 322.50 | 322.50 | 2.87% | 35,887 |
| Oct 5, 2026 | 309.50 | 314.50 | 308.50 | 313.50 | 313.50 | 1.13% | 14,202 |
| Oct 2, 2026 | 310.50 | 315.50 | 309.00 | 310.00 | 310.00 | -0.48% | 24,749 |
| Oct 1, 2026 | 312.00 | 313.50 | 309.50 | 311.50 | 311.50 | -0.64% | 27,387 |
| Sep 30, 2026 | 311.00 | 315.50 | 311.00 | 313.50 | 313.50 | 0.97% | 35,641 |
| Sep 29, 2026 | 305.00 | 311.50 | 305.00 | 310.50 | 310.50 | 1.80% | 17,743 |
| Sep 28, 2026 | 302.00 | 306.00 | 301.50 | 305.00 | 305.00 | 0.99% | 18,571 |
| Sep 25, 2026 | 301.50 | 306.00 | 301.00 | 302.00 | 302.00 | 0.33% | 16,890 |
| Sep 24, 2026 | 303.00 | 308.00 | 301.00 | 301.00 | 301.00 | -0.82% | 49,146 |
| Sep 23, 2026 | 317.50 | 319.00 | 302.50 | 303.50 | 303.50 | -5.01% | 75,220 |
| Sep 22, 2026 | 309.00 | 319.50 | 309.00 | 319.50 | 319.50 | 3.57% | 61,246 |
| Sep 21, 2026 | 309.00 | 314.00 | 308.50 | 308.50 | 308.50 | -0.32% | 12,825 |
| Sep 18, 2026 | 315.50 | 317.00 | 309.50 | 309.50 | 309.50 | -1.90% | 13,810 |
| Sep 17, 2026 | 313.50 | 318.00 | 313.00 | 315.50 | 315.50 | 0.80% | 8,600 |
| Sep 16, 2026 | 311.50 | 314.50 | 306.50 | 313.00 | 313.00 | 2.12% | 42,302 |
| Sep 15, 2026 | 305.00 | 308.00 | 301.00 | 306.50 | 306.50 | 0.49% | 12,680 |
| Sep 14, 2026 | 315.00 | 317.50 | 305.00 | 305.00 | 305.00 | -3.17% | 22,034 |
| Sep 11, 2026 | 322.00 | 326.00 | 314.00 | 315.00 | 315.00 | 3.62% | 41,866 |
| Sep 10, 2026 | 304.00 | 308.50 | 304.00 | 304.00 | 304.00 | 0.50% | 12,090 |
| Sep 9, 2026 | 310.50 | 310.50 | 302.50 | 302.50 | 302.50 | -2.73% | 51,887 |
| Sep 8, 2026 | 318.50 | 318.50 | 309.50 | 311.00 | 311.00 | -2.05% | 24,704 |
| Sep 7, 2026 | 315.00 | 318.00 | 311.00 | 317.50 | 317.50 | 1.44% | 12,948 |
| Sep 4, 2026 | 310.00 | 313.50 | 308.00 | 313.00 | 313.00 | 0.81% | 27,078 |
| Sep 3, 2026 | 309.50 | 313.00 | 306.00 | 310.50 | 310.50 | 0.32% | 42,553 |
| Sep 2, 2026 | 310.50 | 311.00 | 306.50 | 309.50 | 309.50 | -0.32% | 10,515 |