Nasdaq Stockholm · VBG-B · stock
VBG Group AB (publ) (VBG-B) stock price history
Every Nasdaq Stockholm trading session of VBG Group AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,581 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VBG-B adjusted close, 2000 to 2026
- SEK 485.42
- All time high, 2024
- SEK 405.21
- 52 week high, SEK 285.00 low
- 6,581
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
VBG-B key facts
- VBG Group AB (publ) (VBG-B) closed at SEK 295.00 on Nov 13, 2026 on Nasdaq Stockholm.
- VBG-B's all time high close is SEK 485.42, set on Jul 16, 2024; its all time low close is SEK 6.94 on May 14, 2003.
- VBG-B's 52 week range is SEK 285.00 to SEK 405.21.
- VBG-B returned -18.5% over the year to Nov 13, 2026 and +90.6% over five years.
- Over ten years VBG-B returned +245%, +13.2% a year compounded.
- VBG-B's deepest drawdown was -68.3% from Jul 17, 2007 to Jan 27, 2009.
- DataCedar holds 6,581 daily sessions of VBG-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VBG-B price chart, 2000 to 2026
VBG-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -6.9% |
| 6 months | -13.9% |
| Year to date | -24.2% |
| 1 year | -18.5% |
| 3 years | +38.5% |
| 5 years | +90.6% |
| 10 years | +245.4% |
| Since Jan 3, 2000 | +2,099% |
| Compound annual growth, 26.9 years | +12.2% |
VBG-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 485.42 on Jul 16, 2024
- All time low close
- SEK 6.94 on May 14, 2003
- 52 week high
- SEK 405.21 on Jan 7, 2026
- 52 week low
- SEK 285.00 on Nov 2, 2026
- Deepest drawdown
- -68.3% from Jul 17, 2007 to Jan 27, 2009, recovered Jan 13, 2014
- Best single session
- +33.7% on Oct 25, 2000
- Worst single session
- -25.2% on Oct 26, 2000
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 22.0×
- Best calendar year
- 2005, +111%
- Worst calendar year
- 2008, -58%
VBG-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 389.94 | SEK 405.21 | SEK 285.00 | SEK 295.00 | -24.2% | 4.6M | 215 |
| 2025 | SEK 296.12 | SEK 395.42 | SEK 234.60 | SEK 389.16 | +30.8% | 7.1M | 249 |
| 2024 | SEK 229.39 | SEK 488.28 | SEK 221.43 | SEK 297.55 | +30.8% | 11.1M | 251 |
| 2023 | SEK 126.56 | SEK 231.73 | SEK 124.29 | SEK 227.51 | +79.1% | 6.8M | 251 |
| 2022 | SEK 164.38 | SEK 174.43 | SEK 102.97 | SEK 127.01 | -22.7% | 5.4M | 252 |
| 2021 | SEK 131.80 | SEK 176.62 | SEK 130.95 | SEK 164.38 | +24.7% | 2.2M | 253 |
| 2020 | SEK 135.21 | SEK 161.66 | SEK 85.73 | SEK 131.80 | -1.9% | 2.4M | 250 |
| 2019 | SEK 103.26 | SEK 147.58 | SEK 103.09 | SEK 134.36 | +27.9% | 1.1M | 245 |
| 2018 | SEK 106.72 | SEK 129.28 | SEK 97.62 | SEK 105.08 | -1.5% | 1.7M | 241 |
| 2017 | SEK 88.73 | SEK 129.36 | SEK 86.19 | SEK 106.72 | +20.3% | 4.7M | 249 |
| 2016 | SEK 63.40 | SEK 90.11 | SEK 54.80 | SEK 88.73 | +36.5% | 5M | 247 |
| 2015 | SEK 54.72 | SEK 78.98 | SEK 54.06 | SEK 65.01 | +19.1% | 1.9M | 249 |
| 2014 | SEK 64.57 | SEK 85.24 | SEK 51.70 | SEK 54.59 | -16.1% | 2.7M | 243 |
| 2013 | SEK 45.87 | SEK 69.74 | SEK 43.98 | SEK 65.09 | +41.9% | 1.5M | 243 |
| 2012 | SEK 37.31 | SEK 50.81 | SEK 36.29 | SEK 45.87 | +28.0% | 1.5M | 250 |
| 2011 | SEK 49.96 | SEK 62.08 | SEK 33.50 | SEK 35.84 | -27.6% | 1.2M | 249 |
| 2010 | SEK 34.50 | SEK 53.84 | SEK 33.29 | SEK 49.47 | +44.9% | 1.9M | 252 |
| 2009 | SEK 23.73 | SEK 42.94 | SEK 21.88 | SEK 34.13 | +40.7% | 1.6M | 248 |
| 2008 | SEK 58.47 | SEK 60.91 | SEK 22.35 | SEK 24.25 | -58.2% | 2.6M | 231 |
| 2007 | SEK 50.99 | SEK 69.88 | SEK 45.93 | SEK 58.00 | +11.7% | 3.7M | 234 |
| 2006 | SEK 26.67 | SEK 53.90 | SEK 25.31 | SEK 51.91 | +89.8% | 5.6M | 258 |
| 2005 | SEK 13.05 | SEK 27.80 | SEK 12.56 | SEK 27.35 | +111.3% | 3M | 224 |
| 2004 | SEK 10.90 | SEK 13.11 | SEK 10.68 | SEK 12.94 | +18.7% | 4.9M | 252 |
| 2003 | SEK 9.54 | SEK 12.34 | SEK 6.94 | SEK 10.90 | +14.3% | 128.5K | 253 |
| 2002 | SEK 9.74 | SEK 12.72 | SEK 6.94 | SEK 9.54 | -2.1% | 109.6K | 258 |
| 2001 | SEK 10.94 | SEK 13.33 | SEK 7.28 | SEK 9.74 | -11.0% | 223.2K | 249 |
| 2000 | SEK 13.42 | SEK 13.83 | SEK 9.45 | SEK 10.94 | n/a | 208K | 185 |
VBG-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 295.00 | +1.5% |
| October 2026 | SEK 290.50 | -7.3% |
| September 2026 | SEK 313.50 | +0.2% |
| August 2026 | SEK 313.00 | -4.1% |
| July 2026 | SEK 326.50 | +2.8% |
| June 2026 | SEK 317.50 | -2.9% |
| May 2026 | SEK 327.00 | -0.6% |
| April 2026 | SEK 328.87 | -3.6% |
| March 2026 | SEK 341.20 | -6.5% |
| February 2026 | SEK 364.89 | -3.0% |
| January 2026 | SEK 376.24 | -3.3% |
| December 2025 | SEK 389.16 | +2.8% |
About the VBG-B data
Daily bars. 6,581 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AVBG-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VBG-B share price history
