VBG Group AB Class B VBG_B
OMXSTO · Sweden · Producer Manufacturing
SEK 310.50-3.00 (-0.96%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 310.50 | -0.96% | SEK 312.00 | SEK 313.50 | SEK 309.50 | 18.02K |
| 2026-09-30 | SEK 313.50 | +0.97% | SEK 311.00 | SEK 315.50 | SEK 311.00 | 35.64K |
| 2026-09-29 | SEK 310.50 | +1.80% | SEK 305.00 | SEK 311.50 | SEK 305.00 | 17.74K |
| 2026-09-28 | SEK 305.00 | +0.99% | SEK 302.00 | SEK 306.00 | SEK 301.50 |
| 18.57K |
| 2026-09-25 | SEK 302.00 | +0.33% | SEK 301.50 | SEK 306.00 | SEK 301.00 | 16.96K |
| 2026-09-24 | SEK 301.00 | -0.82% | SEK 303.00 | SEK 308.00 | SEK 301.00 | 49.15K |
| 2026-09-23 | SEK 303.50 | -5.01% | SEK 317.50 | SEK 319.00 | SEK 302.50 | 75.22K |
| 2026-09-22 | SEK 319.50 | +3.57% | SEK 309.00 | SEK 319.50 | SEK 309.00 | 61.25K |
| 2026-09-21 | SEK 308.50 | -0.32% | SEK 309.00 | SEK 314.00 | SEK 308.50 | 13.10K |
| 2026-09-18 | SEK 309.50 | -1.90% | SEK 315.50 | SEK 317.00 | SEK 309.50 | 13.81K |
| 2026-09-17 | SEK 315.50 | +0.80% | SEK 313.50 | SEK 318.00 | SEK 313.00 | 8.59K |
| 2026-09-16 | SEK 313.00 | +2.12% | SEK 311.50 | SEK 314.50 | SEK 306.50 | 42.30K |
| 2026-09-15 | SEK 306.50 | +0.49% | SEK 305.00 | SEK 308.00 | SEK 301.00 | 12.55K |
| 2026-09-14 | SEK 305.00 | -3.17% | SEK 315.00 | SEK 317.50 | SEK 305.00 | 21.99K |
| 2026-09-11 | SEK 315.00 | +3.62% | SEK 322.00 | SEK 326.00 | SEK 314.00 | 41.68K |
| 2026-09-10 | SEK 304.00 | +0.50% | SEK 304.00 | SEK 308.50 | SEK 304.00 | 12.75K |
| 2026-09-09 | SEK 302.50 | -2.73% | SEK 310.50 | SEK 310.50 | SEK 302.50 | 51.89K |
| 2026-09-08 | SEK 311.00 | -2.05% | SEK 318.50 | SEK 318.50 | SEK 309.50 | 24.70K |
| 2026-09-07 | SEK 317.50 | +1.44% | SEK 315.00 | SEK 318.00 | SEK 311.00 | 12.95K |
| 2026-09-04 | SEK 313.00 | +0.81% | SEK 310.00 | SEK 313.50 | SEK 308.00 | 27.08K |
| 2026-09-03 | SEK 310.50 | +0.32% | SEK 309.50 | SEK 313.00 | SEK 306.00 | 42.55K |
| 2026-09-02 | SEK 309.50 | -0.32% | SEK 310.50 | SEK 311.00 | SEK 306.50 | 10.52K |
| 2026-09-01 | SEK 310.50 | -0.80% | SEK 313.00 | SEK 316.50 | SEK 308.00 | 14.98K |
| 2026-08-31 | SEK 313.00 | -0.63% | SEK 315.00 | SEK 317.50 | SEK 311.50 | 45.13K |
| 2026-08-28 | SEK 315.00 | -0.16% | SEK 315.00 | SEK 322.00 | SEK 314.00 | 14.10K |
| 2026-08-27 | SEK 315.50 | -0.63% | SEK 317.50 | SEK 319.50 | SEK 313.50 | 6.45K |
| 2026-08-26 | SEK 317.50 | -1.70% | SEK 321.50 | SEK 325.00 | SEK 315.50 | 8.09K |
| 2026-08-25 | SEK 323.00 | +2.05% | SEK 317.50 | SEK 327.00 | SEK 315.50 | 12.93K |
| 2026-08-24 | SEK 316.50 | -0.78% | SEK 320.00 | SEK 322.50 | SEK 316.00 | 7.70K |
| 2026-08-21 | SEK 319.00 | +1.11% | SEK 316.50 | SEK 324.50 | SEK 315.50 | 14.04K |
| 2026-08-20 | SEK 315.50 | +1.77% | SEK 309.50 | SEK 323.00 | SEK 309.00 | 33.24K |
| 2026-08-19 | SEK 310.00 | -0.96% | SEK 313.00 | SEK 315.00 | SEK 309.50 | 7.08K |
| 2026-08-18 | SEK 313.00 | -0.32% | SEK 314.00 | SEK 317.00 | SEK 311.50 | 10.53K |
| 2026-08-17 | SEK 314.00 | -0.79% | SEK 316.50 | SEK 319.00 | SEK 312.50 | 5.90K |
| 2026-08-14 | SEK 316.50 | -0.16% | SEK 316.50 | SEK 318.50 | SEK 311.00 | 31.75K |
| 2026-08-13 | SEK 317.00 | +1.12% | SEK 313.50 | SEK 318.00 | SEK 313.00 | 5.30K |
| 2026-08-12 | SEK 313.50 | -0.95% | SEK 316.50 | SEK 318.50 | SEK 313.50 | 6.80K |
| 2026-08-11 | SEK 316.50 | -0.94% | SEK 317.50 | SEK 321.50 | SEK 316.00 | 7.82K |
| 2026-08-10 | SEK 319.50 | -1.08% | SEK 322.00 | SEK 323.00 | SEK 317.00 | 11.99K |
| 2026-08-07 | SEK 323.00 | -1.37% | SEK 322.00 | SEK 327.50 | SEK 321.50 | 7.77K |
| 2026-08-06 | SEK 327.50 | +0.92% | SEK 324.00 | SEK 329.00 | SEK 322.00 | 8.18K |
| 2026-08-05 | SEK 324.50 | -1.22% | SEK 328.00 | SEK 332.50 | SEK 324.50 | 10.23K |
| 2026-08-04 | SEK 328.50 | -0.45% | SEK 330.00 | SEK 332.50 | SEK 325.50 | 7.28K |
| 2026-08-03 | SEK 330.00 | +1.07% | SEK 330.00 | SEK 333.50 | SEK 329.00 | 8.92K |
| 2026-07-31 | SEK 326.50 | -1.06% | SEK 329.00 | SEK 337.00 | SEK 326.00 | 9.71K |
| 2026-07-30 | SEK 330.00 | +0.61% | SEK 328.50 | SEK 335.00 | SEK 328.00 | 9.45K |
| 2026-07-29 | SEK 328.00 | 0.00% | SEK 329.00 | SEK 331.00 | SEK 328.00 | 4.68K |
| 2026-07-28 | SEK 328.00 | +1.71% | SEK 323.00 | SEK 329.00 | SEK 321.50 | 13.50K |
| 2026-07-27 | SEK 322.50 | +0.16% | SEK 324.00 | SEK 330.00 | SEK 322.50 | 7.10K |
| 2026-07-24 | SEK 322.00 | +1.42% | SEK 321.00 | SEK 324.00 | SEK 320.00 | 6.96K |
| 2026-07-23 | SEK 317.50 | +0.47% | SEK 315.50 | SEK 322.50 | SEK 315.50 | 8.06K |
| 2026-07-22 | SEK 316.00 | +3.27% | SEK 310.00 | SEK 319.50 | SEK 305.00 | 12.03K |
| 2026-07-21 | SEK 306.00 | +1.32% | SEK 304.50 | SEK 313.00 | SEK 304.50 | 15.92K |
| 2026-07-20 | SEK 302.00 | -6.21% | SEK 322.00 | SEK 324.50 | SEK 302.00 | 51.57K |
| 2026-07-17 | SEK 322.00 | -3.45% | SEK 337.00 | SEK 337.50 | SEK 312.00 | 42.44K |
| 2026-07-16 | SEK 333.50 | +1.37% | SEK 333.00 | SEK 336.50 | SEK 331.00 | 9.10K |
| 2026-07-15 | SEK 329.00 | +1.23% | SEK 325.50 | SEK 333.50 | SEK 323.50 | 12.09K |
| 2026-07-14 | SEK 325.00 | +4.50% | SEK 315.00 | SEK 330.50 | SEK 314.50 | 21.92K |
| 2026-07-13 | SEK 311.00 | -0.64% | SEK 313.50 | SEK 314.50 | SEK 307.00 | 4.83K |
| 2026-07-10 | SEK 313.00 | +0.16% | SEK 311.00 | SEK 316.00 | SEK 310.50 | 6.38K |
| 2026-07-09 | SEK 312.50 | +1.46% | SEK 309.50 | SEK 317.00 | SEK 309.50 | 6.57K |
| 2026-07-08 | SEK 308.00 | -2.99% | SEK 317.50 | SEK 317.50 | SEK 307.50 | 11.20K |
| 2026-07-07 | SEK 317.50 | -2.91% | SEK 328.50 | SEK 330.00 | SEK 317.50 | 12.08K |
| 2026-07-06 | SEK 327.00 | -0.61% | SEK 328.50 | SEK 330.00 | SEK 325.50 | 9.54K |
| 2026-07-03 | SEK 329.00 | +2.65% | SEK 321.50 | SEK 332.50 | SEK 321.50 | 8.97K |
| 2026-07-02 | SEK 320.50 | +2.23% | SEK 313.00 | SEK 323.00 | SEK 313.00 | 82.56K |
| 2026-07-01 | SEK 313.50 | -1.26% | SEK 318.00 | SEK 318.00 | SEK 308.50 | 47.88K |
| 2026-06-30 | SEK 317.50 | +3.59% | SEK 309.00 | SEK 322.50 | SEK 308.00 | 60.62K |
| 2026-06-29 | SEK 306.50 | -0.33% | SEK 308.50 | SEK 312.50 | SEK 306.00 | 17.48K |
| 2026-06-26 | SEK 307.50 | -1.76% | SEK 312.00 | SEK 313.00 | SEK 307.00 | 4.18K |
| 2026-06-25 | SEK 313.00 | +1.95% | SEK 308.50 | SEK 316.00 | SEK 304.00 | 62.39K |
| 2026-06-24 | SEK 307.00 | -1.13% | SEK 308.00 | SEK 311.00 | SEK 304.00 | 44.21K |
| 2026-06-23 | SEK 310.50 | -1.90% | SEK 316.00 | SEK 316.00 | SEK 308.50 | 9.37K |
| 2026-06-22 | SEK 316.50 | -0.63% | SEK 318.50 | SEK 318.50 | SEK 311.00 | 6.43K |
| 2026-06-18 | SEK 318.50 | 0.00% | SEK 317.50 | SEK 320.00 | SEK 314.00 | 7.02K |
| 2026-06-17 | SEK 318.50 | -1.24% | SEK 318.50 | SEK 323.00 | SEK 317.50 | 6.15K |
| 2026-06-16 | SEK 322.50 | +0.62% | SEK 322.50 | SEK 323.00 | SEK 317.00 | 12.30K |
| 2026-06-15 | SEK 320.50 | +1.26% | SEK 320.50 | SEK 327.50 | SEK 320.50 | 8.17K |
| 2026-06-12 | SEK 316.50 | +1.44% | SEK 321.00 | SEK 323.50 | SEK 313.50 | 20.87K |
| 2026-06-11 | SEK 312.00 | +2.80% | SEK 306.00 | SEK 314.00 | SEK 302.50 | 21.36K |
| 2026-06-10 | SEK 303.50 | -1.62% | SEK 309.50 | SEK 312.50 | SEK 303.50 | 5.96K |
| 2026-06-09 | SEK 308.50 | -1.44% | SEK 312.50 | SEK 316.00 | SEK 308.50 | 12.26K |
| 2026-06-08 | SEK 313.00 | -1.26% | SEK 314.00 | SEK 314.50 | SEK 309.00 | 92.76K |
| 2026-06-05 | SEK 317.00 | -0.94% | SEK 320.00 | SEK 325.00 | SEK 313.50 | 10.57K |
| 2026-06-04 | SEK 320.00 | -0.93% | SEK 322.50 | SEK 329.00 | SEK 319.50 | 8.07K |
| 2026-06-03 | SEK 323.00 | -1.82% | SEK 328.00 | SEK 329.00 | SEK 322.00 | 10.75K |
| 2026-06-02 | SEK 329.00 | +2.97% | SEK 322.50 | SEK 330.50 | SEK 321.00 | 18.38K |
| 2026-06-01 | SEK 319.50 | -2.29% | SEK 327.50 | SEK 327.50 | SEK 318.50 | 12.48K |
| 2026-05-29 | SEK 327.00 | -2.82% | SEK 341.50 | SEK 341.50 | SEK 327.00 | 30.34K |
| 2026-05-28 | SEK 336.50 | -0.30% | SEK 340.00 | SEK 340.00 | SEK 335.00 | 8.46K |