Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.140 | 3.290 | 3.070 | 3.250 | 3.156 | 8,316 |
| 2026-02-02 | 3.050 | 3.340 | 3.050 | 3.130 | 3.040 | 19,465 |
| 2026-01-30 | 3.250 | 3.270 | 2.930 | 3.050 | 2.962 | 38,005 |
| 2026-01-29 | 3.230 | 3.290 | 3.000 | 3.250 | 3.156 | 11,583 |
| 2026-01-28 | 3.300 | 3.300 | 3.100 | 3.250 | 3.156 | 16,828 |
| 2026-01-27 | 3.180 | 3.350 | 3.180 | 3.300 | 3.205 | 26,211 |
| 2026-01-26 | 3.290 | 3.290 | 3.140 | 3.180 | 3.088 | 29,534 |
| 2026-01-23 | 3.270 | 3.270 | 3.160 | 3.250 | 3.156 | 7,008 |
| 2026-01-22 | 3.300 | 3.340 | 3.140 | 3.260 | 3.166 | 5,232 |
| 2026-01-21 | 3.150 | 3.310 | 3.140 | 3.140 | 3.049 | 4,367 |
| 2026-01-20 | 3.350 | 3.350 | 3.150 | 3.180 | 3.088 | 1,865 |
| 2026-01-19 | 3.150 | 3.330 | 3.140 | 3.150 | 3.059 | 20,059 |
| 2026-01-16 | 3.290 | 3.290 | 3.140 | 3.170 | 3.078 | 14,048 |
| 2026-01-15 | 3.300 | 3.340 | 3.040 | 3.290 | 3.195 | 41,040 |
| 2026-01-14 | 3.260 | 3.360 | 3.250 | 3.300 | 3.205 | 14,767 |
| 2026-01-13 | 3.290 | 3.390 | 3.130 | 3.330 | 3.234 | 12,694 |
| 2026-01-12 | 3.350 | 3.400 | 3.310 | 3.350 | 3.253 | 20,907 |
| 2026-01-09 | 3.350 | 3.360 | 3.340 | 3.340 | 3.244 | 3,152 |
| 2026-01-08 | 3.350 | 3.380 | 3.340 | 3.340 | 3.244 | 11,705 |
| 2026-01-07 | 3.360 | 3.360 | 3.340 | 3.340 | 3.244 | 7,608 |
| 2026-01-05 | 3.360 | 3.380 | 3.350 | 3.380 | 3.282 | 3,843 |
| 2026-01-02 | 3.400 | 3.410 | 3.360 | 3.360 | 3.263 | 4,986 |
| 2025-12-30 | 3.360 | 3.400 | 3.350 | 3.400 | 3.302 | 16,769 |
| 2025-12-29 | 3.420 | 3.430 | 3.350 | 3.420 | 3.321 | 33,534 |
| 2025-12-23 | 3.440 | 3.460 | 3.370 | 3.430 | 3.331 | 9,456 |
| 2025-12-22 | 3.400 | 3.460 | 3.400 | 3.440 | 3.341 | 14,031 |
| 2025-12-19 | 3.450 | 3.450 | 3.400 | 3.400 | 3.302 | 4,540 |
| 2025-12-18 | 3.400 | 3.450 | 3.370 | 3.380 | 3.282 | 18,945 |
| 2025-12-17 | 3.600 | 3.600 | 3.400 | 3.450 | 3.350 | 18,082 |
| 2025-12-16 | 3.590 | 3.590 | 3.350 | 3.400 | 3.302 | 20,329 |
| 2025-12-15 | 3.600 | 3.600 | 3.410 | 3.590 | 3.486 | 16,423 |
| 2025-12-12 | 3.610 | 3.610 | 3.510 | 3.600 | 3.496 | 7,080 |
| 2025-12-11 | 3.440 | 3.630 | 3.440 | 3.480 | 3.379 | 7,414 |
| 2025-12-10 | 3.400 | 3.440 | 3.370 | 3.440 | 3.341 | 3,055 |
| 2025-12-09 | 3.570 | 3.580 | 3.380 | 3.480 | 3.379 | 12,920 |
| 2025-12-08 | 3.450 | 3.580 | 3.410 | 3.570 | 3.467 | 23,834 |
| 2025-12-05 | 3.370 | 3.460 | 3.340 | 3.390 | 3.292 | 2,952 |
| 2025-12-04 | 3.340 | 3.490 | 3.340 | 3.370 | 3.273 | 8,396 |
| 2025-12-03 | 3.390 | 3.490 | 3.340 | 3.490 | 3.389 | 2,327 |
| 2025-12-02 | 3.350 | 3.450 | 3.350 | 3.450 | 3.350 | 25,430 |
| 2025-12-01 | 3.390 | 3.480 | 3.330 | 3.460 | 3.360 | 6,248 |
| 2025-11-28 | 3.400 | 3.570 | 3.340 | 3.450 | 3.350 | 31,702 |
| 2025-11-27 | 3.500 | 3.500 | 3.330 | 3.410 | 3.311 | 4,485 |
| 2025-11-26 | 3.470 | 3.490 | 3.360 | 3.460 | 3.360 | 22,758 |
| 2025-11-25 | 3.620 | 3.620 | 3.450 | 3.480 | 3.379 | 5,235 |
| 2025-11-24 | 3.630 | 3.630 | 3.480 | 3.480 | 3.379 | 1,601 |
| 2025-11-21 | 3.500 | 3.550 | 3.460 | 3.550 | 3.447 | 9,851 |
| 2025-11-20 | 3.620 | 3.620 | 3.500 | 3.550 | 3.447 | 2,947 |
| 2025-11-19 | 3.510 | 3.640 | 3.450 | 3.620 | 3.515 | 16,452 |
| 2025-11-18 | 3.500 | 3.620 | 3.460 | 3.500 | 3.399 | 6,165 |
| 2025-11-17 | 3.570 | 3.570 | 3.460 | 3.530 | 3.428 | 3,472 |
| 2025-11-14 | 3.520 | 3.590 | 3.520 | 3.570 | 3.467 | 443 |
| 2025-11-13 | 3.650 | 3.650 | 3.460 | 3.590 | 3.486 | 13,199 |
| 2025-11-12 | 3.600 | 3.650 | 3.540 | 3.650 | 3.545 | 5,187 |
| 2025-11-11 | 3.560 | 3.650 | 3.520 | 3.580 | 3.477 | 5,872 |
| 2025-11-10 | 3.540 | 3.660 | 3.520 | 3.650 | 3.545 | 16,275 |
| 2025-11-07 | 3.550 | 3.550 | 3.490 | 3.540 | 3.438 | 1,110 |
| 2025-11-06 | 3.500 | 3.690 | 3.460 | 3.640 | 3.535 | 25,505 |
| 2025-11-05 | 3.390 | 3.490 | 3.350 | 3.480 | 3.379 | 16,645 |
| 2025-11-04 | 3.440 | 3.450 | 3.370 | 3.440 | 3.341 | 19,254 |
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.