Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.710 | 3.780 | 3.660 | 3.700 | 3.593 | 17,707 |
| 2025-05-13 | 3.800 | 3.800 | 3.620 | 3.720 | 3.613 | 5,967 |
| 2025-05-12 | 3.790 | 3.800 | 3.600 | 3.790 | 3.681 | 8,907 |
| 2025-05-09 | 3.880 | 3.880 | 3.590 | 3.780 | 3.671 | 9,112 |
| 2025-05-08 | 3.930 | 3.930 | 3.320 | 3.590 | 3.486 | 16,105 |
| 2025-05-07 | 3.770 | 3.920 | 3.600 | 3.740 | 3.632 | 2,920 |
| 2025-05-06 | 3.810 | 3.810 | 3.600 | 3.780 | 3.671 | 4,862 |
| 2025-05-05 | 3.720 | 3.880 | 3.480 | 3.750 | 3.642 | 12,546 |
| 2025-05-02 | 4.000 | 4.000 | 3.490 | 3.700 | 3.593 | 11,852 |
| 2025-04-30 | 3.830 | 3.990 | 3.670 | 3.680 | 3.574 | 17,722 |
| 2025-04-29 | 4.090 | 4.090 | 3.700 | 3.820 | 3.710 | 7,748 |
| 2025-04-28 | 3.940 | 4.190 | 3.730 | 3.800 | 3.690 | 2,580 |
| 2025-04-25 | 3.980 | 4.430 | 3.660 | 3.930 | 3.816 | 25,875 |
| 2025-04-24 | 3.680 | 4.000 | 3.680 | 3.950 | 3.836 | 25,602 |
| 2025-04-23 | 3.890 | 3.890 | 3.690 | 3.690 | 3.583 | 2,428 |
| 2025-04-22 | 3.640 | 3.640 | 3.500 | 3.580 | 3.477 | 7,307 |
| 2025-04-17 | 3.700 | 3.700 | 3.670 | 3.670 | 3.564 | 3,557 |
| 2025-04-16 | 3.650 | 3.650 | 3.500 | 3.640 | 3.535 | 10,913 |
| 2025-04-15 | 3.640 | 3.690 | 3.430 | 3.570 | 3.467 | 3,883 |
| 2025-04-14 | 3.700 | 3.800 | 3.510 | 3.640 | 3.535 | 5,046 |
| 2025-04-11 | 3.700 | 3.700 | 3.470 | 3.650 | 3.545 | 14,163 |
| 2025-04-10 | 3.700 | 3.700 | 3.290 | 3.470 | 3.370 | 10,532 |
| 2025-04-09 | 3.350 | 3.640 | 3.250 | 3.260 | 3.166 | 15,070 |
| 2025-04-08 | 3.250 | 3.380 | 3.110 | 3.350 | 3.253 | 16,820 |
| 2025-04-07 | 3.280 | 3.280 | 3.100 | 3.250 | 3.156 | 52,953 |
| 2025-04-04 | 3.300 | 3.350 | 3.290 | 3.320 | 3.224 | 13,170 |
| 2025-04-03 | 3.300 | 3.484 | 3.300 | 3.301 | 3.205 | 14,469 |
| 2025-04-02 | 3.450 | 3.484 | 3.102 | 3.270 | 3.176 | 28,623 |
| 2025-04-01 | 3.420 | 3.484 | 3.411 | 3.484 | 3.383 | 8,429 |
| 2025-03-31 | 3.485 | 3.485 | 3.410 | 3.420 | 3.321 | 8,743 |
| 2025-03-28 | 3.500 | 3.500 | 3.410 | 3.420 | 3.321 | 5,076 |
| 2025-03-27 | 3.415 | 3.495 | 3.410 | 3.410 | 3.311 | 4,144 |
| 2025-03-26 | 3.545 | 3.545 | 3.410 | 3.410 | 3.311 | 6,611 |
| 2025-03-25 | 3.560 | 3.560 | 3.455 | 3.545 | 3.443 | 4,474 |
| 2025-03-24 | 3.520 | 3.745 | 3.450 | 3.565 | 3.462 | 12,576 |
| 2025-03-21 | 3.425 | 3.735 | 3.425 | 3.570 | 3.467 | 12,247 |
| 2025-03-20 | 3.500 | 3.505 | 3.425 | 3.475 | 3.375 | 2,237 |
| 2025-03-19 | 3.575 | 3.745 | 3.425 | 3.500 | 3.399 | 3,577 |
| 2025-03-18 | 3.495 | 3.855 | 3.410 | 3.570 | 3.467 | 9,934 |
| 2025-03-17 | 3.885 | 3.885 | 3.500 | 3.600 | 3.496 | 7,238 |
| 2025-03-14 | 3.430 | 3.500 | 3.430 | 3.440 | 3.341 | 5,864 |
| 2025-03-13 | 3.500 | 3.500 | 3.415 | 3.430 | 3.331 | 14,070 |
| 2025-03-12 | 3.580 | 3.580 | 3.455 | 3.455 | 3.355 | 5,244 |
| 2025-03-11 | 3.500 | 3.570 | 3.450 | 3.450 | 3.350 | 11,183 |
| 2025-03-10 | 3.410 | 3.785 | 3.410 | 3.500 | 3.399 | 14,278 |
| 2025-03-07 | 3.630 | 3.630 | 3.405 | 3.585 | 3.481 | 23,213 |
| 2025-03-06 | 3.735 | 3.755 | 3.500 | 3.660 | 3.554 | 8,205 |
| 2025-03-05 | 3.605 | 3.765 | 3.400 | 3.735 | 3.627 | 19,956 |
| 2025-03-04 | 3.770 | 3.770 | 3.505 | 3.690 | 3.583 | 9,257 |
| 2025-03-03 | 3.800 | 3.800 | 3.700 | 3.700 | 3.593 | 7,293 |
| 2025-02-28 | 3.830 | 3.830 | 3.760 | 3.830 | 3.719 | 13,051 |
| 2025-02-27 | 3.820 | 3.890 | 3.750 | 3.760 | 3.651 | 9,614 |
| 2025-02-26 | 3.860 | 3.950 | 3.250 | 3.760 | 3.651 | 57,704 |
| 2025-02-25 | 3.990 | 4.000 | 3.785 | 3.975 | 3.860 | 26,975 |
| 2025-02-24 | 3.900 | 3.990 | 3.755 | 3.990 | 3.875 | 18,411 |
| 2025-02-21 | 3.750 | 3.945 | 3.750 | 3.885 | 3.773 | 15,693 |
| 2025-02-20 | 3.785 | 3.785 | 3.650 | 3.750 | 3.642 | 5,498 |
| 2025-02-19 | 3.715 | 3.965 | 3.710 | 3.785 | 3.676 | 5,075 |
| 2025-02-18 | 3.925 | 3.975 | 3.660 | 3.805 | 3.695 | 8,817 |
| 2025-02-17 | 3.780 | 3.975 | 3.780 | 3.840 | 3.729 | 7,319 |
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.