Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.800 | 5.040 | 4.640 | 4.650 | 4.516 | 17,458 |
| 2025-08-08 | 4.660 | 4.850 | 4.660 | 4.800 | 4.661 | 3,793 |
| 2025-08-07 | 4.740 | 4.750 | 4.620 | 4.700 | 4.564 | 8,502 |
| 2025-08-06 | 4.690 | 4.750 | 4.610 | 4.740 | 4.603 | 13,049 |
| 2025-08-05 | 4.690 | 4.800 | 4.620 | 4.620 | 4.487 | 11,881 |
| 2025-08-04 | 4.660 | 4.830 | 4.650 | 4.690 | 4.555 | 7,576 |
| 2025-08-01 | 4.990 | 4.990 | 4.650 | 4.760 | 4.622 | 9,321 |
| 2025-07-31 | 5.020 | 5.040 | 4.860 | 4.930 | 4.788 | 12,232 |
| 2025-07-30 | 4.610 | 4.900 | 4.610 | 4.900 | 4.758 | 16,333 |
| 2025-07-29 | 4.870 | 4.960 | 4.720 | 4.790 | 4.652 | 5,983 |
| 2025-07-28 | 4.880 | 4.980 | 4.720 | 4.760 | 4.622 | 9,621 |
| 2025-07-25 | 5.040 | 5.040 | 4.660 | 4.830 | 4.690 | 3,446 |
| 2025-07-24 | 4.880 | 4.880 | 4.720 | 4.820 | 4.681 | 9,997 |
| 2025-07-23 | 4.870 | 4.870 | 4.610 | 4.780 | 4.642 | 15,836 |
| 2025-07-22 | 4.730 | 5.020 | 4.600 | 4.650 | 4.516 | 15,772 |
| 2025-07-21 | 4.980 | 4.980 | 4.650 | 4.730 | 4.593 | 17,837 |
| 2025-07-18 | 5.020 | 5.380 | 4.850 | 4.980 | 4.836 | 10,824 |
| 2025-07-17 | 5.000 | 5.100 | 4.870 | 5.020 | 4.875 | 5,823 |
| 2025-07-16 | 5.380 | 5.380 | 4.860 | 4.910 | 4.768 | 42,453 |
| 2025-07-15 | 4.800 | 5.100 | 4.560 | 4.560 | 4.428 | 39,219 |
| 2025-07-14 | 5.000 | 5.000 | 4.800 | 4.800 | 4.661 | 4,637 |
| 2025-07-11 | 5.000 | 5.040 | 4.840 | 5.000 | 4.856 | 19,328 |
| 2025-07-10 | 4.890 | 5.000 | 4.730 | 4.840 | 4.700 | 10,359 |
| 2025-07-09 | 4.990 | 5.000 | 4.890 | 4.990 | 4.846 | 9,534 |
| 2025-07-08 | 4.870 | 4.990 | 4.870 | 4.980 | 4.836 | 5,637 |
| 2025-07-07 | 4.990 | 4.990 | 4.570 | 4.860 | 4.720 | 6,150 |
| 2025-07-04 | 5.000 | 5.000 | 4.810 | 4.990 | 4.846 | 6,233 |
| 2025-07-03 | 4.880 | 5.020 | 4.800 | 5.000 | 4.856 | 22,562 |
| 2025-07-02 | 6.480 | 6.480 | 4.620 | 4.700 | 4.564 | 22,300 |
| 2025-07-01 | 4.480 | 4.550 | 4.380 | 4.380 | 4.253 | 4,876 |
| 2025-06-30 | 4.550 | 4.550 | 4.400 | 4.400 | 4.273 | 10,478 |
| 2025-06-27 | 4.400 | 4.400 | 4.300 | 4.300 | 4.176 | 5,252 |
| 2025-06-26 | 4.390 | 4.390 | 4.340 | 4.370 | 4.244 | 7,551 |
| 2025-06-25 | 4.550 | 4.550 | 4.340 | 4.340 | 4.215 | 15,311 |
| 2025-06-24 | 4.510 | 4.660 | 4.350 | 4.480 | 4.351 | 30,689 |
| 2025-06-23 | 4.150 | 4.630 | 4.150 | 4.340 | 4.215 | 45,517 |
| 2025-06-19 | 4.000 | 4.460 | 3.910 | 4.150 | 4.030 | 13,080 |
| 2025-06-18 | 3.980 | 3.990 | 3.810 | 3.870 | 3.758 | 7,696 |
| 2025-06-17 | 4.000 | 4.090 | 3.800 | 3.980 | 3.865 | 9,355 |
| 2025-06-16 | 4.060 | 4.130 | 3.820 | 4.000 | 3.884 | 13,145 |
| 2025-06-13 | 4.060 | 4.150 | 4.000 | 4.060 | 3.943 | 5,313 |
| 2025-06-12 | 4.100 | 4.110 | 3.950 | 4.010 | 3.894 | 16,583 |
| 2025-06-11 | 4.150 | 4.150 | 4.000 | 4.140 | 4.020 | 7,313 |
| 2025-06-10 | 4.150 | 4.150 | 3.950 | 3.980 | 3.865 | 3,043 |
| 2025-06-09 | 4.080 | 4.080 | 4.010 | 4.030 | 3.914 | 3,951 |
| 2025-06-05 | 4.000 | 4.090 | 3.950 | 4.090 | 3.972 | 23,755 |
| 2025-06-04 | 3.870 | 3.990 | 3.700 | 3.920 | 3.807 | 22,269 |
| 2025-06-03 | 3.920 | 4.140 | 3.800 | 3.800 | 3.690 | 13,221 |
| 2025-06-02 | 4.010 | 4.170 | 3.920 | 3.920 | 3.807 | 4,263 |
| 2025-05-30 | 4.010 | 4.080 | 3.940 | 3.940 | 3.826 | 6,193 |
| 2025-05-28 | 4.090 | 4.120 | 4.000 | 4.000 | 3.884 | 2,858 |
| 2025-05-27 | 4.010 | 4.150 | 3.920 | 4.090 | 3.972 | 21,358 |
| 2025-05-26 | 4.000 | 4.000 | 3.860 | 4.000 | 3.884 | 21,325 |
| 2025-05-23 | 4.020 | 4.290 | 3.790 | 4.000 | 3.884 | 20,602 |
| 2025-05-22 | 4.100 | 4.100 | 3.820 | 3.890 | 3.778 | 6,313 |
| 2025-05-21 | 4.080 | 4.100 | 3.600 | 3.700 | 3.593 | 65,285 |
| 2025-05-20 | 3.980 | 4.200 | 3.980 | 4.070 | 3.952 | 6,325 |
| 2025-05-19 | 4.010 | 4.050 | 3.850 | 3.980 | 3.865 | 15,230 |
| 2025-05-16 | 3.780 | 4.000 | 3.700 | 4.000 | 3.884 | 22,476 |
| 2025-05-15 | 3.600 | 3.790 | 3.600 | 3.790 | 3.681 | 15,645 |
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.