Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.440 | 3.450 | 3.370 | 3.440 | 3.341 | 19,254 |
| 2025-11-03 | 3.390 | 3.520 | 3.340 | 3.360 | 3.263 | 27,559 |
| 2025-10-31 | 3.440 | 3.570 | 3.340 | 3.570 | 3.467 | 2,603 |
| 2025-10-30 | 3.640 | 3.640 | 3.340 | 3.440 | 3.341 | 10,997 |
| 2025-10-29 | 3.590 | 3.680 | 3.460 | 3.500 | 3.399 | 6,043 |
| 2025-10-28 | 4.010 | 4.100 | 3.400 | 3.590 | 3.486 | 66,201 |
| 2025-10-27 | 3.600 | 3.750 | 3.450 | 3.750 | 3.642 | 29,803 |
| 2025-10-24 | 3.490 | 3.570 | 3.400 | 3.400 | 3.302 | 20,837 |
| 2025-10-23 | 3.710 | 3.710 | 3.410 | 3.490 | 3.389 | 12,225 |
| 2025-10-22 | 3.420 | 3.650 | 3.400 | 3.540 | 3.438 | 14,411 |
| 2025-10-21 | 3.570 | 3.770 | 3.400 | 3.450 | 3.350 | 14,325 |
| 2025-10-20 | 3.500 | 3.770 | 3.480 | 3.490 | 3.389 | 10,281 |
| 2025-10-17 | 3.510 | 3.600 | 3.400 | 3.400 | 3.302 | 25,662 |
| 2025-10-16 | 3.600 | 3.790 | 3.250 | 3.610 | 3.506 | 68,932 |
| 2025-10-15 | 3.690 | 3.890 | 3.420 | 3.590 | 3.486 | 63,968 |
| 2025-10-14 | 3.750 | 3.760 | 3.540 | 3.760 | 3.651 | 3,747 |
| 2025-10-13 | 3.820 | 3.820 | 3.750 | 3.750 | 3.642 | 4,351 |
| 2025-10-10 | 3.820 | 3.850 | 3.810 | 3.840 | 3.729 | 3,042 |
| 2025-10-09 | 3.660 | 3.870 | 3.660 | 3.810 | 3.700 | 11,668 |
| 2025-10-08 | 3.690 | 3.800 | 3.500 | 3.600 | 3.496 | 38,686 |
| 2025-10-07 | 3.830 | 3.950 | 3.730 | 3.800 | 3.690 | 9,098 |
| 2025-10-06 | 3.770 | 3.940 | 3.710 | 3.720 | 3.613 | 6,301 |
| 2025-10-03 | 3.960 | 3.960 | 3.600 | 3.770 | 3.661 | 10,283 |
| 2025-10-02 | 3.830 | 3.900 | 3.600 | 3.600 | 3.496 | 11,906 |
| 2025-10-01 | 4.000 | 4.000 | 3.820 | 3.910 | 3.797 | 17,905 |
| 2025-09-30 | 3.970 | 3.970 | 3.810 | 3.920 | 3.807 | 2,807 |
| 2025-09-29 | 3.980 | 4.000 | 3.730 | 3.990 | 3.875 | 15,767 |
| 2025-09-26 | 3.830 | 3.830 | 3.250 | 3.730 | 3.622 | 16,534 |
| 2025-09-25 | 3.970 | 3.970 | 3.840 | 3.890 | 3.778 | 843 |
| 2025-09-24 | 3.710 | 3.940 | 3.600 | 3.840 | 3.729 | 18,949 |
| 2025-09-23 | 3.620 | 3.790 | 3.620 | 3.780 | 3.671 | 18,216 |
| 2025-09-22 | 3.860 | 3.860 | 3.600 | 3.840 | 3.729 | 11,963 |
| 2025-09-19 | 3.900 | 3.960 | 3.860 | 3.860 | 3.748 | 4,062 |
| 2025-09-18 | 3.900 | 3.900 | 3.770 | 3.870 | 3.758 | 8,850 |
| 2025-09-17 | 3.980 | 3.980 | 3.750 | 3.750 | 3.642 | 2,157 |
| 2025-09-16 | 3.830 | 3.980 | 3.800 | 3.930 | 3.816 | 13,511 |
| 2025-09-15 | 4.090 | 4.090 | 3.800 | 3.850 | 3.739 | 26,848 |
| 2025-09-12 | 3.930 | 4.140 | 3.850 | 4.000 | 3.884 | 14,562 |
| 2025-09-11 | 3.800 | 4.060 | 3.800 | 3.990 | 3.875 | 4,254 |
| 2025-09-10 | 3.930 | 3.980 | 3.810 | 3.920 | 3.807 | 16,958 |
| 2025-09-09 | 3.960 | 3.960 | 3.810 | 3.950 | 3.836 | 18,970 |
| 2025-09-08 | 3.960 | 4.150 | 3.960 | 4.010 | 3.894 | 7,877 |
| 2025-09-05 | 4.180 | 4.180 | 3.600 | 3.830 | 3.719 | 66,462 |
| 2025-09-04 | 4.190 | 4.190 | 3.940 | 4.090 | 3.972 | 20,878 |
| 2025-09-03 | 4.330 | 4.330 | 3.900 | 3.900 | 3.787 | 39,101 |
| 2025-09-02 | 4.380 | 4.380 | 4.170 | 4.330 | 4.205 | 4,637 |
| 2025-09-01 | 4.350 | 4.390 | 4.170 | 4.370 | 4.244 | 20,287 |
| 2025-08-29 | 4.400 | 4.400 | 4.220 | 4.340 | 4.215 | 9,252 |
| 2025-08-28 | 4.730 | 4.790 | 4.150 | 4.490 | 4.360 | 59,880 |
| 2025-08-27 | 4.720 | 4.730 | 4.650 | 4.730 | 4.593 | 7,353 |
| 2025-08-26 | 4.730 | 4.770 | 4.730 | 4.730 | 4.593 | 19,322 |
| 2025-08-25 | 4.650 | 4.790 | 4.640 | 4.740 | 4.603 | 10,057 |
| 2025-08-22 | 4.790 | 4.790 | 4.660 | 4.660 | 4.525 | 18,677 |
| 2025-08-21 | 4.790 | 4.790 | 4.660 | 4.660 | 4.525 | 4,403 |
| 2025-08-20 | 4.710 | 4.820 | 4.700 | 4.700 | 4.564 | 1,987 |
| 2025-08-19 | 4.860 | 4.860 | 4.670 | 4.730 | 4.593 | 4,489 |
| 2025-08-18 | 4.870 | 4.890 | 4.660 | 4.860 | 4.720 | 19,482 |
| 2025-08-15 | 4.700 | 4.890 | 4.700 | 4.870 | 4.729 | 4,584 |
| 2025-08-14 | 4.900 | 4.900 | 4.650 | 4.700 | 4.564 | 12,407 |
| 2025-08-13 | 4.670 | 4.910 | 4.670 | 4.860 | 4.720 | 6,998 |
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.