VBG Group AB (publ) (0GXK.L) LSE
343.80
-6.6(-1.88%)
Currency In SEK
- General
- Statistics
- Historical Data
- Profile
- Financials
343.80
-6.6(-1.88%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 343.8 | 343.8 | 343.8 | 343.8 | 343.8 | 168 |
| April 01, 2026 | 349.8 | 350.4 | 350.4 | 350.4 | 347.6 | 261 |
| March 31, 2026 | 339.4 | 350 | 350 | 350 | 339.4 | 196 |
| March 30, 2026 | 330.2 | 336.2 | 336.2 | 336.2 | 330.2 | 60 |
| March 26, 2026 | 343.4 | 342.8 | 342.8 | 343.4 | 342.8 | 20 |
| March 25, 2026 | 336.2 | 337.4 | 337.4 | 337.4 | 335.8 | 1,234 |
| March 24, 2026 | 335.4 | 333.9 | 333.9 | 337 | 332.6 | 250 |
| March 23, 2026 | 330.2 | 339.2 | 339.2 | 339.4 | 330.2 | 240 |
| March 20, 2026 | 337.9 | 331.3 | 331.3 | 337.9 | 331.3 | 84 |
| March 18, 2026 | 344 | 344 | 344 | 344 | 344 | 2 |
| March 17, 2026 | 342.8 | 342.8 | 342.8 | 342.8 | 342.8 | 25 |
| March 16, 2026 | 342.6 | 343 | 343 | 344.6 | 338.6 | 196 |
| March 13, 2026 | 343.4 | 343.4 | 343.4 | 343.4 | 343.4 | 1 |
| March 12, 2026 | 352.8 | 352.6 | 352.6 | 352.8 | 352.6 | 1,000 |
| March 11, 2026 | 360.4 | 360.4 | 360.4 | 360.4 | 360.4 | 4 |
| March 10, 2026 | 358.8 | 358.8 | 358.8 | 358.8 | 358.8 | 35 |
| March 06, 2026 | 364.4 | 364.4 | 364.4 | 364.4 | 364.4 | 4 |
| March 05, 2026 | 369.4 | 366 | 366 | 369.4 | 365.6 | 144 |
| March 04, 2026 | 355.4 | 369.6 | 369.6 | 369.6 | 353.7 | 443 |
| March 03, 2026 | 352.4 | 355.6 | 355.6 | 355.8 | 352.4 | 724 |
| February 27, 2026 | 371.8 | 371.2 | 371.2 | 372.8 | 370 | 347 |
| February 26, 2026 | 370.4 | 373 | 373 | 373 | 370.4 | 1,306 |
| February 25, 2026 | 371 | 369.8 | 369.8 | 371.6 | 368.8 | 2,677 |
| February 24, 2026 | 371 | 374.6 | 374.6 | 378.2 | 371 | 219 |
| February 23, 2026 | 362.4 | 362.4 | 362.4 | 362.4 | 362.4 | 10 |
| February 20, 2026 | 363.4 | 365.8 | 0 | 367.2 | 363 | 154 |
| February 19, 2026 | 366 | 366.4 | 0 | 367 | 355 | 1,259 |
| February 18, 2026 | 360.3 | 362.8 | 0 | 366.6 | 343.1 | 570 |
| February 16, 2026 | 363.2 | 365 | 0 | 365 | 363.2 | 192 |
| February 13, 2026 | 357.2 | 364 | 0 | 364.4 | 357.2 | 437 |
| February 12, 2026 | 366 | 361.2 | 0 | 366.4 | 361.2 | 292 |
| February 11, 2026 | 377.2 | 365.6 | 0 | 377.2 | 359.4 | 1,168 |
| February 10, 2026 | 402.2 | 387.6 | 0 | 402.2 | 387.6 | 1,776 |
| February 09, 2026 | 403.6 | 405.4 | 0 | 405.4 | 402 | 82 |
| February 06, 2026 | 401.9 | 412.4 | 0 | 412.4 | 400.6 | 204 |
| February 05, 2026 | 398.4 | 404 | 0 | 404 | 398.4 | 152 |
| February 04, 2026 | 396.8 | 403.9 | 0 | 404.8 | 396.8 | 277 |
| February 03, 2026 | 386.8 | 393.2 | 0 | 393.2 | 385.7 | 549 |
| February 02, 2026 | 379.4 | 384.4 | 0 | 384.4 | 379.2 | 2,514 |
| January 30, 2026 | 392.2 | 384.4 | 0 | 392.2 | 381.4 | 799 |
| January 29, 2026 | 395 | 396.6 | 0 | 398.8 | 395 | 218 |
| January 28, 2026 | 393.3 | 393.4 | 0 | 394.4 | 390 | 405 |
| January 27, 2026 | 394.1 | 396.8 | 0 | 396.8 | 393.2 | 203,959 |
| January 26, 2026 | 395.6 | 395.6 | 0 | 395.6 | 395.6 | 18 |
| January 22, 2026 | 396.4 | 400.6 | 0 | 400.6 | 396.4 | 1,188 |
| January 21, 2026 | 395.8 | 395.8 | 0 | 397 | 389.8 | 1,329 |
| January 19, 2026 | 401.6 | 397.5 | 0 | 401.6 | 395.4 | 135 |
| January 16, 2026 | 408.5 | 411.2 | 0 | 411.2 | 408.5 | 134 |
| January 15, 2026 | 401 | 409 | 0 | 409 | 400.9 | 103 |
| January 14, 2026 | 399.4 | 398.2 | 0 | 401.4 | 398.2 | 225 |
| January 13, 2026 | 395 | 402.7 | 0 | 402.7 | 395 | 305 |
| January 12, 2026 | 397.4 | 398.2 | 0 | 399.8 | 397.4 | 54 |
| January 09, 2026 | 401.2 | 401.1 | 0 | 401.2 | 401.1 | 14 |
| January 08, 2026 | 409.7 | 403.6 | 0 | 409.7 | 403.6 | 132 |
| January 07, 2026 | 399.3 | 413.8 | 0 | 413.8 | 399.3 | 604 |
| January 05, 2026 | 399.4 | 397 | 0 | 399.4 | 396.2 | 86 |
| January 02, 2026 | 393.3 | 397.2 | 0 | 397.2 | 393.3 | 208 |
| December 30, 2025 | 394.6 | 398.2 | 0 | 398.2 | 394.6 | 595 |
| December 29, 2025 | 383 | 393.3 | 0 | 393.3 | 383 | 191 |
| December 23, 2025 | 383.9 | 383.45 | 0 | 384.8 | 381.8 | 2,987 |