Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.510 | 3.620 | 3.410 | 3.410 | 3.311 | 14,241 |
| 2026-04-28 | 3.650 | 3.660 | 3.510 | 3.510 | 3.409 | 3,941 |
| 2026-04-27 | 3.440 | 3.670 | 3.380 | 3.670 | 3.564 | 8,280 |
| 2026-04-24 | 3.580 | 3.580 | 3.300 | 3.370 | 3.273 | 3,493 |
| 2026-04-23 | 3.310 | 3.590 | 3.200 | 3.380 | 3.282 | 10,037 |
| 2026-04-22 | 3.740 | 3.740 | 3.130 | 3.490 | 3.389 | 61,845 |
| 2026-04-21 | 3.810 | 3.810 | 3.660 | 3.680 | 3.574 | 10,114 |
| 2026-04-20 | 3.650 | 3.800 | 3.640 | 3.660 | 3.554 | 5,000 |
| 2026-04-17 | 3.670 | 3.800 | 3.660 | 3.660 | 3.554 | 8,986 |
| 2026-04-16 | 3.690 | 3.690 | 3.520 | 3.610 | 3.506 | 22,923 |
| 2026-04-15 | 3.590 | 3.690 | 3.520 | 3.660 | 3.554 | 9,363 |
| 2026-04-14 | 3.590 | 3.640 | 3.520 | 3.640 | 3.535 | 10,359 |
| 2026-04-13 | 3.580 | 3.590 | 3.480 | 3.500 | 3.399 | 14,385 |
| 2026-04-10 | 3.510 | 3.550 | 3.330 | 3.420 | 3.321 | 16,912 |
| 2026-04-09 | 3.490 | 3.490 | 3.400 | 3.400 | 3.302 | 2,900 |
| 2026-04-08 | 3.310 | 3.500 | 3.300 | 3.490 | 3.389 | 8,339 |
| 2026-04-07 | 3.280 | 3.390 | 3.200 | 3.300 | 3.205 | 21,642 |
| 2026-04-02 | 3.470 | 3.470 | 3.270 | 3.430 | 3.331 | 1,489 |
| 2026-04-01 | 3.470 | 3.540 | 3.400 | 3.470 | 3.370 | 13,640 |
| 2026-03-31 | 3.540 | 3.540 | 3.220 | 3.480 | 3.379 | 7,814 |
| 2026-03-30 | 3.370 | 3.710 | 3.120 | 3.540 | 3.438 | 11,320 |
| 2026-03-27 | 3.240 | 3.530 | 3.150 | 3.300 | 3.205 | 8,448 |
| 2026-03-26 | 3.180 | 3.240 | 3.170 | 3.170 | 3.078 | 3,550 |
| 2026-03-25 | 3.170 | 3.180 | 3.110 | 3.160 | 3.069 | 6,614 |
| 2026-03-24 | 3.200 | 3.200 | 3.100 | 3.100 | 3.010 | 5,973 |
| 2026-03-23 | 3.240 | 3.440 | 3.050 | 3.100 | 3.010 | 12,875 |
| 2026-03-20 | 3.340 | 3.340 | 3.100 | 3.100 | 3.010 | 19,950 |
| 2026-03-19 | 3.340 | 3.340 | 3.150 | 3.320 | 3.224 | 7,981 |
| 2026-03-18 | 3.150 | 3.160 | 3.150 | 3.150 | 3.059 | 1,640 |
| 2026-03-17 | 3.190 | 3.200 | 3.160 | 3.200 | 3.108 | 3,715 |
| 2026-03-16 | 3.220 | 3.340 | 3.190 | 3.190 | 3.098 | 7,155 |
| 2026-03-13 | 3.300 | 3.490 | 3.220 | 3.230 | 3.137 | 3,273 |
| 2026-03-12 | 3.290 | 3.300 | 3.210 | 3.300 | 3.205 | 2,363 |
| 2026-03-11 | 3.260 | 3.290 | 3.140 | 3.290 | 3.195 | 14,839 |
| 2026-03-10 | 3.250 | 3.250 | 3.140 | 3.240 | 3.146 | 3,187 |
| 2026-03-09 | 3.250 | 3.250 | 3.140 | 3.230 | 3.137 | 3,806 |
| 2026-03-06 | 3.250 | 3.250 | 3.200 | 3.200 | 3.108 | 4,222 |
| 2026-03-05 | 3.400 | 3.400 | 3.150 | 3.240 | 3.146 | 6,902 |
| 2026-03-04 | 3.410 | 3.440 | 3.240 | 3.390 | 3.292 | 2,821 |
| 2026-03-03 | 3.100 | 3.540 | 3.100 | 3.410 | 3.311 | 20,132 |
| 2026-03-02 | 3.500 | 3.500 | 3.030 | 3.470 | 3.370 | 4,533 |
| 2026-02-27 | 3.200 | 3.570 | 3.200 | 3.490 | 3.389 | 26,830 |
| 2026-02-26 | 3.140 | 3.200 | 3.120 | 3.200 | 3.108 | 30,183 |
| 2026-02-25 | 3.100 | 3.140 | 3.030 | 3.090 | 3.001 | 24,560 |
| 2026-02-24 | 3.100 | 3.140 | 3.000 | 3.100 | 3.010 | 36,599 |
| 2026-02-23 | 3.030 | 3.130 | 3.030 | 3.090 | 3.001 | 815 |
| 2026-02-20 | 3.050 | 3.090 | 2.960 | 3.080 | 2.991 | 7,166 |
| 2026-02-19 | 3.000 | 3.100 | 3.000 | 3.050 | 2.962 | 2,185 |
| 2026-02-18 | 3.050 | 3.070 | 3.000 | 3.040 | 2.952 | 3,230 |
| 2026-02-17 | 3.000 | 3.010 | 2.910 | 3.010 | 2.923 | 8,610 |
| 2026-02-16 | 3.000 | 3.090 | 2.930 | 3.000 | 2.913 | 27,887 |
| 2026-02-13 | 3.090 | 3.130 | 3.000 | 3.050 | 2.962 | 4,940 |
| 2026-02-12 | 3.100 | 3.140 | 3.030 | 3.090 | 3.001 | 4,763 |
| 2026-02-11 | 3.010 | 3.150 | 3.010 | 3.100 | 3.010 | 15,689 |
| 2026-02-10 | 3.180 | 3.180 | 2.980 | 3.000 | 2.913 | 17,892 |
| 2026-02-09 | 3.160 | 3.200 | 3.020 | 3.140 | 3.049 | 10,176 |
| 2026-02-06 | 3.190 | 3.220 | 3.010 | 3.150 | 3.059 | 26,849 |
| 2026-02-05 | 3.220 | 3.220 | 3.080 | 3.180 | 3.088 | 5,251 |
| 2026-02-04 | 3.200 | 3.230 | 3.050 | 3.220 | 3.127 | 18,399 |
| 2026-02-03 | 3.140 | 3.290 | 3.070 | 3.250 | 3.156 | 8,316 |
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.