VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

FORSTA AP-FONDEN's Holding History (CIK: 0001603328)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 26,880 Value ($000) $7,667 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 27,600 Value ($000) $8,490 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 26,300 Value ($000) $6,860 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 25,600 Value ($000) $5,972 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 33,000 Value ($000) $8,489 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 33,400 Value ($000) $8,364 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 36,500 Value ($000) $9,077 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 33,800 Value ($000) $9,225 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 23,000 Value ($000) $5,221 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 9,800 Value ($000) $1,980 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 10,200 Value ($000) $2,299 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 10,400 Value ($000) $1,784 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 12,200 Value ($000) $2,136 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 10,900 Value ($000) $1,719 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 23,600 Value ($000) $3,354 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 6,800 Value ($000) $1,249 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 25,500 Value ($000) $5,293 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 7,800 Value ($000) $1,319 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 11,700 Value ($000) $2,037 Avg Close $172.26 Range $157.23 - $186.92

Q4 2020

Shares 23,100 Value ($000) $3,426 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 19,200 Value ($000) $2,602 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 17,400 Value ($000) $2,016 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 18,000 Value ($000) $1,945 Avg Close $121.47 Range $62.45 - $141.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,880	$7,667	$293.14	$277.94 - $311.21
Q3 2025	27,600	$8,490	$283.25	$254.47 - $307.65
Q2 2025	26,300	$6,860	$256.02	$217.74 - $276.71
Q1 2025	25,600	$5,972	$252.23	$213.97 - $278.27
Q4 2024	33,000	$8,489	$266.73	$234.41 - $296.11
Q3 2024	33,400	$8,364	$245.85	$223.32 - $275.74
Q2 2024	36,500	$9,077	$255.31	$240.65 - $270.65
Q1 2024	33,800	$9,225	$243.03	$215.23 - $273.07
Q4 2023	23,000	$5,221	$208.58	$187.38 - $224.06
Q3 2023	9,800	$1,980	$213.74	$196.34 - $225.55
Q2 2023	10,200	$2,299	$187.93	$158.68 - $221.80
Q1 2023	10,400	$1,784	$173.63	$156.49 - $193.25
Q4 2022	12,200	$2,136	$166.92	$143.95 - $185.82
Q3 2022	10,900	$1,719	$158.20	$133.80 - $175.26
Q2 2022	23,600	$3,354	$160.39	$135.31 - $180.96
Q1 2022	6,800	$1,249	$180.88	$164.33 - $206.88
Q4 2021	25,500	$5,293	$187.39	$161.64 - $203.58
Q3 2021	7,800	$1,319	$172.91	$160.74 - $187.10
Q2 2021	11,700	$2,037	$172.26	$157.23 - $186.92
Q4 2020	23,100	$3,426	$136.81	$125.87 - $147.45
Q3 2020	19,200	$2,602	$120.24	$109.26 - $130.74
Q2 2020	17,400	$2,016	$104.50	$84.39 - $123.08
Q1 2020	18,000	$1,945	$121.47	$62.45 - $141.60