Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.840 | 3.840 | 3.755 | 3.780 | 3.671 | 27,182 |
| 2025-02-13 | 3.895 | 3.895 | 3.765 | 3.885 | 3.773 | 3,326 |
| 2025-02-12 | 3.930 | 3.995 | 3.850 | 3.895 | 3.782 | 6,149 |
| 2025-02-11 | 4.045 | 4.045 | 3.805 | 3.930 | 3.816 | 6,974 |
| 2025-02-10 | 3.900 | 4.245 | 3.900 | 4.045 | 3.928 | 10,005 |
| 2025-02-07 | 3.850 | 3.965 | 3.815 | 3.895 | 3.782 | 9,957 |
| 2025-02-06 | 3.990 | 4.245 | 3.900 | 3.980 | 3.865 | 13,047 |
| 2025-02-05 | 3.985 | 3.985 | 3.805 | 3.975 | 3.860 | 2,229 |
| 2025-02-04 | 3.985 | 3.990 | 3.700 | 3.855 | 3.744 | 3,305 |
| 2025-02-03 | 3.965 | 3.985 | 3.650 | 3.840 | 3.729 | 12,076 |
| 2025-01-31 | 3.990 | 3.990 | 3.525 | 3.965 | 3.850 | 29,395 |
| 2025-01-30 | 3.865 | 3.940 | 3.735 | 3.905 | 3.792 | 20,171 |
| 2025-01-29 | 4.150 | 4.220 | 3.855 | 3.895 | 3.782 | 41,561 |
| 2025-01-28 | 4.020 | 4.195 | 4.020 | 4.145 | 4.025 | 5,103 |
| 2025-01-27 | 4.300 | 4.300 | 4.000 | 4.080 | 3.962 | 18,689 |
| 2025-01-24 | 4.000 | 4.195 | 3.975 | 4.095 | 3.977 | 22,329 |
| 2025-01-23 | 3.995 | 3.995 | 3.750 | 3.975 | 3.860 | 7,928 |
| 2025-01-22 | 3.955 | 4.050 | 3.930 | 3.995 | 3.880 | 4,175 |
| 2025-01-21 | 4.000 | 4.035 | 3.930 | 3.930 | 3.816 | 5,192 |
| 2025-01-20 | 3.815 | 4.050 | 3.815 | 3.995 | 3.880 | 10,384 |
| 2025-01-17 | 4.020 | 4.045 | 3.770 | 4.000 | 3.884 | 19,667 |
| 2025-01-16 | 4.000 | 4.045 | 3.785 | 4.015 | 3.899 | 7,885 |
| 2025-01-15 | 3.945 | 3.995 | 3.825 | 3.850 | 3.739 | 2,385 |
| 2025-01-14 | 3.780 | 3.995 | 3.780 | 3.825 | 3.715 | 4,496 |
| 2025-01-13 | 3.765 | 4.000 | 3.760 | 4.000 | 3.884 | 19,481 |
| 2025-01-10 | 3.915 | 3.985 | 3.700 | 3.895 | 3.782 | 17,831 |
| 2025-01-09 | 3.950 | 4.030 | 3.800 | 3.900 | 3.787 | 15,308 |
| 2025-01-08 | 3.750 | 3.950 | 3.700 | 3.950 | 3.836 | 16,309 |
| 2025-01-07 | 3.925 | 3.950 | 3.690 | 3.945 | 3.831 | 20,615 |
| 2025-01-03 | 3.950 | 3.950 | 3.510 | 3.945 | 3.831 | 12,914 |
| 2025-01-02 | 3.635 | 4.190 | 3.600 | 3.915 | 3.802 | 35,357 |
| 2024-12-30 | 3.400 | 3.635 | 3.305 | 3.635 | 3.530 | 46,415 |
| 2024-12-27 | 3.625 | 3.625 | 3.305 | 3.450 | 3.350 | 49,480 |
| 2024-12-23 | 3.400 | 3.680 | 3.380 | 3.625 | 3.520 | 35,246 |
| 2024-12-20 | 3.500 | 3.760 | 3.380 | 3.470 | 3.370 | 45,193 |
| 2024-12-19 | 3.450 | 3.575 | 3.300 | 3.390 | 3.292 | 24,904 |
| 2024-12-18 | 3.450 | 3.570 | 3.400 | 3.415 | 3.316 | 29,409 |
| 2024-12-17 | 3.550 | 3.550 | 3.350 | 3.400 | 3.302 | 25,952 |
| 2024-12-16 | 3.680 | 3.680 | 3.465 | 3.505 | 3.404 | 19,506 |
| 2024-12-13 | 3.750 | 3.995 | 3.600 | 3.600 | 3.496 | 23,056 |
| 2024-12-12 | 3.640 | 3.990 | 3.560 | 3.800 | 3.690 | 16,345 |
| 2024-12-11 | 3.695 | 3.795 | 3.500 | 3.795 | 3.685 | 12,537 |
| 2024-12-10 | 3.640 | 3.760 | 3.555 | 3.695 | 3.588 | 30,183 |
| 2024-12-09 | 3.800 | 3.800 | 3.650 | 3.790 | 3.681 | 23,925 |
| 2024-12-06 | 3.980 | 3.980 | 3.800 | 3.860 | 3.748 | 11,510 |
| 2024-12-05 | 3.900 | 4.000 | 3.815 | 3.895 | 3.782 | 26,116 |
| 2024-12-04 | 3.945 | 4.000 | 3.820 | 3.820 | 3.710 | 31,278 |
| 2024-12-03 | 3.900 | 4.025 | 3.820 | 3.945 | 3.831 | 11,629 |
| 2024-12-02 | 3.840 | 4.065 | 3.700 | 3.900 | 3.787 | 14,709 |
| 2024-11-29 | 3.945 | 4.190 | 3.855 | 3.900 | 3.787 | 4,092 |
| 2024-11-28 | 4.010 | 4.010 | 3.905 | 3.945 | 3.831 | 10,101 |
| 2024-11-27 | 4.185 | 4.185 | 3.955 | 4.010 | 3.894 | 3,362 |
| 2024-11-26 | 4.075 | 4.080 | 3.975 | 4.035 | 3.918 | 7,060 |
| 2024-11-25 | 4.000 | 4.195 | 3.965 | 4.075 | 3.957 | 17,070 |
| 2024-11-22 | 3.905 | 3.905 | 3.850 | 3.850 | 3.739 | 5,283 |
| 2024-11-21 | 4.000 | 4.000 | 3.900 | 3.905 | 3.792 | 4,453 |
| 2024-11-20 | 3.950 | 4.275 | 3.950 | 4.010 | 3.894 | 18,988 |
| 2024-11-19 | 3.850 | 4.285 | 3.850 | 3.995 | 3.880 | 7,102 |
| 2024-11-18 | 4.000 | 4.195 | 3.810 | 3.995 | 3.880 | 10,275 |
| 2024-11-15 | 4.000 | 4.000 | 3.900 | 3.900 | 3.787 | 6,936 |
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.