VBG Group AB (publ) (STO:VBG.B)
Sweden · Delayed Price · Currency is SEK 313.00
+2.50 (0.81%)
Sep 4, 2026, 5:29 PM CET
VBG Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 313.00 | 316.50 | 308.00 | 310.50 | 310.50 | -0.80% | 14,977 |
| Aug 31, 2026 | 315.00 | 317.50 | 311.50 | 313.00 | 313.00 | -0.63% | 44,984 |
| Aug 28, 2026 | 315.00 | 322.00 | 314.00 | 315.00 | 315.00 | -0.16% | 14,099 |
| Aug 27, 2026 | 317.50 | 319.50 | 313.50 | 315.50 | 315.50 | -0.63% | 6,454 |
| Aug 26, 2026 | 321.50 | 325.00 | 315.50 | 317.50 | 317.50 | -1.70% | 8,085 |
| Aug 25, 2026 | 317.50 | 327.00 | 315.50 | 323.00 | 323.00 | 2.05% | 12,934 |
| Aug 24, 2026 | 320.00 | 322.50 | 316.00 | 316.50 | 316.50 | -0.78% | 7,704 |
| Aug 21, 2026 | 316.50 | 324.50 | 315.50 | 319.00 | 319.00 | 1.11% | 14,039 |
| Aug 20, 2026 | 309.50 | 323.00 | 309.00 | 315.50 | 315.50 | 1.77% | 33,239 |
| Aug 19, 2026 | 313.00 | 315.00 | 309.50 | 310.00 | 310.00 | -0.96% | 7,081 |
| Aug 18, 2026 | 314.00 | 317.00 | 311.50 | 313.00 | 313.00 | -0.32% | 9,700 |
| Aug 17, 2026 | 316.50 | 319.00 | 312.50 | 314.00 | 314.00 | -0.79% | 5,888 |
| Aug 14, 2026 | 316.50 | 318.50 | 311.00 | 316.50 | 316.50 | -0.16% | 31,751 |
| Aug 13, 2026 | 313.50 | 318.00 | 313.00 | 317.00 | 317.00 | 1.12% | 5,296 |
| Aug 12, 2026 | 316.50 | 318.50 | 313.50 | 313.50 | 313.50 | -0.95% | 6,798 |
| Aug 11, 2026 | 317.50 | 321.50 | 316.00 | 316.50 | 316.50 | -0.94% | 7,817 |
| Aug 10, 2026 | 322.00 | 323.00 | 317.00 | 319.50 | 319.50 | -1.08% | 11,544 |
| Aug 7, 2026 | 322.00 | 327.50 | 321.50 | 323.00 | 323.00 | -1.37% | 7,772 |
| Aug 6, 2026 | 324.00 | 329.00 | 322.00 | 327.50 | 327.50 | 0.92% | 8,180 |
| Aug 5, 2026 | 328.00 | 332.50 | 324.50 | 324.50 | 324.50 | -1.22% | 10,231 |
| Aug 4, 2026 | 330.00 | 332.50 | 325.50 | 328.50 | 328.50 | -0.45% | 6,958 |
| Aug 3, 2026 | 330.00 | 333.50 | 329.00 | 330.00 | 330.00 | 1.07% | 8,923 |
| Jul 31, 2026 | 329.00 | 337.00 | 326.00 | 326.50 | 326.50 | -1.06% | 9,708 |
| Jul 30, 2026 | 328.50 | 335.00 | 328.00 | 330.00 | 330.00 | 0.61% | 9,448 |
| Jul 29, 2026 | 329.00 | 331.00 | 328.00 | 328.00 | 328.00 | - | 4,680 |
| Jul 28, 2026 | 323.00 | 329.00 | 321.50 | 328.00 | 328.00 | 1.71% | 13,374 |
| Jul 27, 2026 | 324.00 | 330.00 | 322.50 | 322.50 | 322.50 | 0.16% | 7,104 |
| Jul 24, 2026 | 321.00 | 324.00 | 320.00 | 322.00 | 322.00 | 1.42% | 6,961 |
| Jul 23, 2026 | 315.50 | 322.50 | 315.50 | 317.50 | 317.50 | 0.47% | 8,055 |
| Jul 22, 2026 | 310.00 | 319.50 | 305.00 | 316.00 | 316.00 | 3.27% | 12,033 |
| Jul 21, 2026 | 304.50 | 313.00 | 304.50 | 306.00 | 306.00 | 1.32% | 15,916 |
| Jul 20, 2026 | 322.00 | 324.50 | 302.00 | 302.00 | 302.00 | -6.21% | 51,566 |
| Jul 17, 2026 | 337.00 | 337.50 | 312.00 | 322.00 | 322.00 | -3.45% | 42,507 |
| Jul 16, 2026 | 333.00 | 336.50 | 331.00 | 333.50 | 333.50 | 1.37% | 9,251 |
| Jul 15, 2026 | 325.50 | 333.50 | 323.50 | 329.00 | 329.00 | 1.23% | 12,091 |
| Jul 14, 2026 | 315.00 | 330.50 | 314.50 | 325.00 | 325.00 | 4.50% | 21,966 |
| Jul 13, 2026 | 313.50 | 314.50 | 307.00 | 311.00 | 311.00 | -0.64% | 4,827 |
| Jul 10, 2026 | 311.00 | 316.00 | 310.50 | 313.00 | 313.00 | 0.16% | 6,636 |
| Jul 9, 2026 | 309.50 | 317.00 | 309.50 | 312.50 | 312.50 | 1.46% | 6,571 |
| Jul 8, 2026 | 317.50 | 317.50 | 307.50 | 308.00 | 308.00 | -2.99% | 11,398 |
| Jul 7, 2026 | 328.50 | 330.00 | 317.50 | 317.50 | 317.50 | -2.91% | 11,801 |
| Jul 6, 2026 | 328.50 | 330.00 | 325.50 | 327.00 | 327.00 | -0.61% | 9,544 |
| Jul 3, 2026 | 321.50 | 332.50 | 321.50 | 329.00 | 329.00 | 2.65% | 8,887 |
| Jul 2, 2026 | 313.00 | 323.00 | 313.00 | 320.50 | 320.50 | 2.23% | 82,559 |
| Jul 1, 2026 | 318.00 | 318.00 | 308.50 | 313.50 | 313.50 | -1.26% | 47,877 |
| Jun 30, 2026 | 309.00 | 322.50 | 308.00 | 317.50 | 317.50 | 3.59% | 60,618 |
| Jun 29, 2026 | 308.50 | 312.50 | 306.00 | 306.50 | 306.50 | -0.33% | 17,476 |