Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.250 | 6.300 | 5.960 | 6.160 | 5.982 | 9,503 |
| 2024-08-21 | 6.200 | 6.300 | 6.000 | 6.170 | 5.992 | 17,820 |
| 2024-08-20 | 6.150 | 6.500 | 5.900 | 6.200 | 6.021 | 36,251 |
| 2024-08-19 | 6.100 | 6.300 | 5.810 | 6.080 | 5.904 | 10,789 |
| 2024-08-16 | 5.850 | 6.200 | 5.800 | 6.100 | 5.924 | 17,632 |
| 2024-08-15 | 6.000 | 6.000 | 5.780 | 5.890 | 5.720 | 3,137 |
| 2024-08-14 | 5.990 | 6.130 | 5.750 | 6.000 | 5.827 | 23,063 |
| 2024-08-13 | 6.000 | 6.000 | 5.710 | 5.990 | 5.817 | 8,497 |
| 2024-08-12 | 6.190 | 6.200 | 5.900 | 6.000 | 5.827 | 4,766 |
| 2024-08-09 | 6.100 | 6.200 | 6.000 | 6.190 | 6.011 | 15,134 |
| 2024-08-08 | 6.140 | 6.200 | 6.000 | 6.100 | 5.924 | 3,725 |
| 2024-08-07 | 6.010 | 6.300 | 6.000 | 6.140 | 5.963 | 7,697 |
| 2024-08-06 | 6.250 | 6.570 | 5.860 | 6.010 | 5.836 | 4,963 |
| 2024-08-05 | 6.200 | 6.200 | 5.500 | 5.950 | 5.778 | 23,110 |
| 2024-08-02 | 6.500 | 6.500 | 6.200 | 6.200 | 6.021 | 9,859 |
| 2024-08-01 | 6.360 | 6.800 | 6.350 | 6.350 | 6.167 | 14,159 |
| 2024-07-31 | 6.700 | 6.710 | 6.200 | 6.350 | 6.167 | 38,257 |
| 2024-07-30 | 6.520 | 6.660 | 6.500 | 6.660 | 6.468 | 22,210 |
| 2024-07-29 | 6.500 | 6.600 | 6.180 | 6.600 | 6.409 | 24,611 |
| 2024-07-26 | 6.180 | 6.800 | 6.180 | 6.500 | 6.312 | 29,892 |
| 2024-07-25 | 6.160 | 6.180 | 6.060 | 6.180 | 6.001 | 18,263 |
| 2024-07-24 | 6.260 | 6.260 | 6.040 | 6.140 | 5.963 | 9,930 |
| 2024-07-23 | 6.260 | 6.280 | 6.000 | 6.020 | 5.846 | 8,289 |
| 2024-07-22 | 6.000 | 6.640 | 6.000 | 6.260 | 6.079 | 56,996 |
| 2024-07-19 | 5.900 | 6.000 | 5.720 | 6.000 | 5.827 | 9,846 |
| 2024-07-18 | 5.760 | 5.900 | 5.620 | 5.900 | 5.730 | 26,024 |
| 2024-07-17 | 5.780 | 5.800 | 5.640 | 5.760 | 5.594 | 13,990 |
| 2024-07-16 | 5.800 | 5.800 | 5.600 | 5.780 | 5.613 | 13,321 |
| 2024-07-15 | 5.820 | 5.880 | 5.700 | 5.800 | 5.632 | 25,887 |
| 2024-07-12 | 6.000 | 6.000 | 5.640 | 5.980 | 5.807 | 41,328 |
| 2024-07-11 | 6.000 | 6.100 | 5.520 | 6.000 | 5.827 | 31,007 |
| 2024-07-10 | 5.560 | 5.880 | 5.520 | 5.880 | 5.710 | 45,143 |
| 2024-07-09 | 5.500 | 5.680 | 5.360 | 5.560 | 5.399 | 29,864 |
| 2024-07-08 | 5.380 | 5.800 | 5.340 | 5.520 | 5.361 | 52,038 |
| 2024-07-05 | 5.440 | 5.780 | 5.300 | 5.340 | 5.186 | 66,124 |
| 2024-07-04 | 6.080 | 6.080 | 5.300 | 5.440 | 5.283 | 148,115 |
| 2024-07-03 | 6.240 | 6.380 | 6.000 | 6.080 | 5.904 | 53,625 |
| 2024-07-02 | 6.120 | 6.880 | 6.000 | 6.240 | 6.060 | 77,096 |
| 2024-07-01 | 6.500 | 7.020 | 6.000 | 6.100 | 5.924 | 115,153 |
| 2024-06-28 | 6.800 | 6.980 | 6.260 | 6.480 | 6.293 | 99,814 |
| 2024-06-27 | 7.260 | 7.400 | 6.660 | 7.040 | 6.837 | 117,852 |
| 2024-06-26 | 6.960 | 7.500 | 6.960 | 7.260 | 7.050 | 58,449 |
| 2024-06-25 | 6.760 | 7.100 | 6.500 | 6.940 | 6.739 | 96,453 |
| 2024-06-24 | 7.250 | 7.250 | 5.840 | 6.502 | 6.314 | 173,579 |
| 2024-06-20 | 8.200 | 8.500 | 6.520 | 7.000 | 6.798 | 289,554 |
| 2024-06-19 | 11.000 | 11.000 | 6.500 | 8.200 | 7.963 | 551,486 |
← NewerPage 10 of 10 · 586 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.