Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.485 | 4.485 | 3.850 | 3.900 | 3.787 | 8,985 |
| 2024-11-13 | 3.845 | 3.985 | 3.845 | 3.930 | 3.816 | 6,195 |
| 2024-11-12 | 3.850 | 3.850 | 3.810 | 3.850 | 3.739 | 12,943 |
| 2024-11-11 | 3.835 | 3.965 | 3.800 | 3.850 | 3.739 | 12,414 |
| 2024-11-08 | 3.965 | 3.965 | 3.835 | 3.955 | 3.841 | 2,171 |
| 2024-11-07 | 3.950 | 3.980 | 3.820 | 3.975 | 3.860 | 10,749 |
| 2024-11-06 | 4.050 | 4.050 | 3.900 | 3.900 | 3.787 | 8,108 |
| 2024-11-05 | 4.000 | 4.075 | 3.900 | 3.990 | 3.875 | 9,267 |
| 2024-11-04 | 3.975 | 4.000 | 3.950 | 3.950 | 3.836 | 24,039 |
| 2024-11-01 | 3.980 | 3.995 | 3.975 | 3.975 | 3.860 | 805 |
| 2024-10-31 | 3.875 | 3.990 | 3.855 | 3.980 | 3.865 | 9,412 |
| 2024-10-30 | 3.920 | 3.920 | 3.870 | 3.915 | 3.802 | 11,336 |
| 2024-10-29 | 3.995 | 3.995 | 3.855 | 3.950 | 3.836 | 14,748 |
| 2024-10-28 | 4.095 | 4.095 | 3.890 | 3.995 | 3.880 | 21,056 |
| 2024-10-25 | 3.950 | 4.095 | 3.900 | 4.095 | 3.977 | 42,289 |
| 2024-10-24 | 3.980 | 3.980 | 3.800 | 3.890 | 3.778 | 15,580 |
| 2024-10-23 | 3.950 | 3.995 | 3.800 | 3.980 | 3.865 | 22,041 |
| 2024-10-22 | 3.980 | 3.980 | 3.750 | 3.950 | 3.836 | 71,103 |
| 2024-10-21 | 3.980 | 4.195 | 3.980 | 4.105 | 3.986 | 21,378 |
| 2024-10-18 | 3.945 | 3.995 | 3.930 | 3.980 | 3.865 | 18,753 |
| 2024-10-17 | 4.000 | 4.000 | 3.815 | 3.945 | 3.831 | 7,846 |
| 2024-10-16 | 4.160 | 4.160 | 3.835 | 3.995 | 3.880 | 15,109 |
| 2024-10-15 | 3.800 | 4.200 | 3.800 | 4.095 | 3.977 | 29,366 |
| 2024-10-14 | 4.080 | 4.245 | 3.805 | 4.070 | 3.952 | 54,778 |
| 2024-10-11 | 4.250 | 4.250 | 4.005 | 4.005 | 3.889 | 17,683 |
| 2024-10-10 | 4.440 | 4.440 | 4.165 | 4.250 | 4.127 | 18,725 |
| 2024-10-09 | 4.150 | 4.440 | 4.005 | 4.285 | 4.161 | 13,549 |
| 2024-10-08 | 4.150 | 4.155 | 4.005 | 4.150 | 4.030 | 38,028 |
| 2024-10-07 | 4.040 | 4.195 | 4.005 | 4.055 | 3.938 | 19,873 |
| 2024-10-04 | 4.095 | 4.095 | 3.950 | 4.040 | 3.923 | 29,146 |
| 2024-10-03 | 3.935 | 3.960 | 3.880 | 3.960 | 3.846 | 14,066 |
| 2024-10-02 | 3.970 | 3.970 | 3.830 | 3.935 | 3.821 | 15,017 |
| 2024-10-01 | 4.050 | 4.165 | 3.805 | 3.990 | 3.875 | 54,683 |
| 2024-09-30 | 4.370 | 4.370 | 4.050 | 4.095 | 3.977 | 45,422 |
| 2024-09-27 | 4.650 | 4.650 | 4.145 | 4.380 | 4.253 | 97,940 |
| 2024-09-26 | 4.670 | 4.730 | 4.600 | 4.660 | 4.525 | 16,319 |
| 2024-09-25 | 4.710 | 4.710 | 4.625 | 4.670 | 4.535 | 17,164 |
| 2024-09-24 | 4.750 | 4.750 | 4.655 | 4.710 | 4.574 | 23,553 |
| 2024-09-23 | 4.635 | 4.925 | 4.635 | 4.750 | 4.613 | 13,788 |
| 2024-09-20 | 4.945 | 4.955 | 4.595 | 4.930 | 4.788 | 48,766 |
| 2024-09-19 | 5.100 | 5.480 | 4.800 | 4.945 | 4.802 | 15,541 |
| 2024-09-18 | 5.280 | 5.280 | 4.860 | 5.130 | 4.982 | 28,007 |
| 2024-09-17 | 5.300 | 5.300 | 5.060 | 5.280 | 5.127 | 22,892 |
| 2024-09-16 | 5.300 | 5.300 | 4.900 | 5.260 | 5.108 | 54,955 |
| 2024-09-13 | 5.500 | 5.500 | 4.885 | 5.450 | 5.293 | 27,803 |
| 2024-09-12 | 5.350 | 5.490 | 5.200 | 5.470 | 5.312 | 5,495 |
| 2024-09-11 | 5.540 | 5.540 | 5.230 | 5.350 | 5.195 | 17,804 |
| 2024-09-10 | 5.500 | 5.600 | 5.490 | 5.550 | 5.390 | 22,302 |
| 2024-09-09 | 5.800 | 5.800 | 5.400 | 5.450 | 5.293 | 9,887 |
| 2024-09-06 | 5.700 | 5.850 | 5.600 | 5.840 | 5.671 | 2,711 |
| 2024-09-05 | 5.620 | 5.930 | 5.560 | 5.830 | 5.662 | 6,178 |
| 2024-09-04 | 5.780 | 5.780 | 5.500 | 5.550 | 5.390 | 19,524 |
| 2024-09-03 | 5.800 | 5.820 | 5.750 | 5.800 | 5.632 | 4,739 |
| 2024-09-02 | 6.120 | 6.120 | 5.770 | 5.820 | 5.652 | 9,816 |
| 2024-08-30 | 5.800 | 6.000 | 5.800 | 5.950 | 5.778 | 9,689 |
| 2024-08-29 | 5.940 | 6.000 | 5.760 | 5.760 | 5.594 | 5,230 |
| 2024-08-28 | 5.600 | 5.890 | 5.600 | 5.890 | 5.720 | 17,983 |
| 2024-08-27 | 6.010 | 6.140 | 5.500 | 5.530 | 5.370 | 24,668 |
| 2024-08-26 | 6.000 | 6.230 | 6.000 | 6.140 | 5.963 | 13,114 |
| 2024-08-23 | 6.100 | 6.230 | 6.000 | 6.230 | 6.050 | 11,879 |
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.