Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 6,675 |
| 2026-07-24 | 3.260 | 3.410 | 3.260 | 3.400 | 3.400 | 9,063 |
| 2026-07-23 | 3.260 | 3.410 | 3.240 | 3.260 | 3.260 | 10,910 |
| 2026-07-22 | 3.350 | 3.410 | 3.250 | 3.410 | 3.410 | 3,453 |
| 2026-07-21 | 3.350 | 3.350 | 3.250 | 3.330 | 3.330 | 9,497 |
| 2026-07-20 | 3.390 | 3.390 | 3.230 | 3.350 | 3.350 | 4,310 |
| 2026-07-17 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 1,934 |
| 2026-07-16 | 3.390 | 3.400 | 3.210 | 3.240 | 3.240 | 3,435 |
| 2026-07-15 | 3.390 | 3.400 | 3.200 | 3.390 | 3.390 | 3,048 |
| 2026-07-14 | 3.380 | 3.400 | 3.290 | 3.400 | 3.400 | 2,531 |
| 2026-07-13 | 3.390 | 3.390 | 3.260 | 3.390 | 3.390 | 4,117 |
| 2026-07-10 | 3.340 | 3.340 | 3.300 | 3.340 | 3.340 | 402 |
| 2026-07-09 | 3.410 | 3.410 | 3.310 | 3.340 | 3.340 | 1,056 |
| 2026-07-08 | 3.350 | 3.410 | 3.330 | 3.360 | 3.360 | 4,362 |
| 2026-07-07 | 3.270 | 3.350 | 3.270 | 3.340 | 3.340 | 1,009 |
| 2026-07-06 | 3.390 | 3.430 | 3.220 | 3.390 | 3.390 | 7,429 |
| 2026-07-03 | 3.450 | 3.450 | 3.250 | 3.400 | 3.400 | 13,351 |
| 2026-07-02 | 3.440 | 3.440 | 3.310 | 3.330 | 3.330 | 3,236 |
| 2026-07-01 | 3.410 | 3.410 | 3.290 | 3.300 | 3.300 | 7,065 |
| 2026-06-30 | 3.410 | 3.470 | 3.400 | 3.420 | 3.420 | 1,369 |
| 2026-06-29 | 3.300 | 3.440 | 3.300 | 3.400 | 3.400 | 5,624 |
| 2026-06-26 | 3.440 | 3.440 | 3.290 | 3.290 | 3.290 | 6,352 |
| 2026-06-25 | 3.400 | 3.450 | 3.370 | 3.430 | 3.430 | 3,344 |
| 2026-06-24 | 3.420 | 3.420 | 3.270 | 3.340 | 3.340 | 3,155 |
| 2026-06-23 | 3.400 | 3.400 | 3.280 | 3.350 | 3.350 | 381 |
| 2026-06-22 | 3.320 | 3.380 | 3.270 | 3.360 | 3.360 | 6,474 |
| 2026-06-18 | 3.340 | 3.450 | 3.270 | 3.310 | 3.310 | 4,927 |
| 2026-06-17 | 3.280 | 3.460 | 3.280 | 3.350 | 3.350 | 1,920 |
| 2026-06-16 | 3.400 | 3.400 | 3.280 | 3.340 | 3.340 | 2,532 |
| 2026-06-15 | 3.300 | 3.500 | 3.300 | 3.400 | 3.400 | 3,077 |
| 2026-06-12 | 3.400 | 3.400 | 3.280 | 3.290 | 3.290 | 9,161 |
| 2026-06-11 | 3.410 | 3.460 | 3.400 | 3.450 | 3.450 | 2,524 |
| 2026-06-10 | 3.390 | 3.450 | 3.310 | 3.450 | 3.450 | 5,779 |
| 2026-06-09 | 3.340 | 3.400 | 3.290 | 3.350 | 3.350 | 20,365 |
| 2026-06-08 | 3.310 | 3.400 | 3.280 | 3.350 | 3.350 | 8,053 |
| 2026-06-05 | 3.380 | 3.380 | 3.290 | 3.290 | 3.290 | 3,459 |
| 2026-06-04 | 3.390 | 3.390 | 3.270 | 3.330 | 3.330 | 4,057 |
| 2026-06-03 | 3.390 | 3.450 | 3.250 | 3.290 | 3.290 | 25,583 |
| 2026-06-02 | 3.460 | 3.460 | 3.350 | 3.350 | 3.350 | 3,624 |
| 2026-06-01 | 3.520 | 3.520 | 3.300 | 3.390 | 3.390 | 12,512 |
| 2026-05-29 | 3.460 | 3.580 | 3.390 | 3.520 | 3.520 | 9,590 |
| 2026-05-28 | 3.370 | 3.500 | 3.360 | 3.490 | 3.490 | 61,812 |
| 2026-05-27 | 3.480 | 3.590 | 3.250 | 3.360 | 3.360 | 49,062 |
| 2026-05-26 | 3.480 | 3.490 | 3.400 | 3.480 | 3.480 | 12,101 |
| 2026-05-25 | 3.400 | 3.580 | 3.330 | 3.550 | 3.550 | 16,777 |
| 2026-05-22 | 3.280 | 3.430 | 3.270 | 3.310 | 3.310 | 16,023 |
| 2026-05-21 | 3.350 | 3.380 | 3.280 | 3.280 | 3.280 | 21,574 |
| 2026-05-20 | 3.380 | 3.380 | 3.280 | 3.340 | 3.340 | 12,306 |
| 2026-05-19 | 3.400 | 3.400 | 3.260 | 3.380 | 3.380 | 4,700 |
| 2026-05-18 | 3.460 | 3.460 | 3.250 | 3.460 | 3.360 | 23,441 |
| 2026-05-15 | 3.320 | 3.500 | 3.320 | 3.460 | 3.360 | 18,283 |
| 2026-05-13 | 3.400 | 3.400 | 3.310 | 3.340 | 3.244 | 8,286 |
| 2026-05-12 | 3.400 | 3.400 | 3.330 | 3.380 | 3.282 | 17,103 |
| 2026-05-11 | 3.400 | 3.400 | 3.330 | 3.400 | 3.302 | 18,992 |
| 2026-05-08 | 3.540 | 3.540 | 3.410 | 3.490 | 3.389 | 11,367 |
| 2026-05-07 | 3.390 | 3.460 | 3.390 | 3.450 | 3.350 | 7,023 |
| 2026-05-06 | 3.450 | 3.450 | 3.300 | 3.330 | 3.234 | 11,992 |
| 2026-05-05 | 3.450 | 3.530 | 3.450 | 3.470 | 3.370 | 5,828 |
| 2026-05-04 | 3.500 | 3.500 | 3.390 | 3.390 | 3.292 | 4,876 |
| 2026-04-30 | 3.390 | 3.520 | 3.390 | 3.400 | 3.302 | 6,879 |
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.