Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.930 | 3.070 | 2.930 | 3.070 | 3.070 | 8,048 |
| 2026-10-16 | 3.170 | 3.180 | 3.050 | 3.050 | 3.050 | 2,490 |
| 2026-10-15 | 3.040 | 3.180 | 3.000 | 3.170 | 3.170 | 3,761 |
| 2026-10-14 | 3.090 | 3.090 | 3.010 | 3.030 | 3.030 | 5,289 |
| 2026-10-13 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 7,781 |
| 2026-10-12 | 3.060 | 3.180 | 2.950 | 3.090 | 3.090 | 5,164 |
| 2026-10-09 | 3.080 | 3.100 | 3.000 | 3.100 | 3.100 | 13,479 |
| 2026-10-08 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 4,161 |
| 2026-10-07 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 3,343 |
| 2026-10-06 | 3.180 | 3.230 | 2.990 | 3.230 | 3.230 | 3,149 |
| 2026-10-05 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 1,694 |
| 2026-10-02 | 3.240 | 3.240 | 3.130 | 3.180 | 3.180 | 5,565 |
| 2026-10-01 | 3.240 | 3.240 | 3.140 | 3.240 | 3.240 | 1,495 |
| 2026-09-30 | 3.250 | 3.250 | 3.130 | 3.240 | 3.240 | 2,051 |
| 2026-09-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 50 |
| 2026-09-28 | 3.240 | 3.250 | 3.160 | 3.250 | 3.250 | 8,984 |
| 2026-09-25 | 3.200 | 3.250 | 3.030 | 3.210 | 3.210 | 17,029 |
| 2026-09-24 | 3.140 | 3.240 | 3.140 | 3.230 | 3.230 | 3,415 |
| 2026-09-23 | 3.240 | 3.240 | 3.120 | 3.240 | 3.240 | 305 |
| 2026-09-22 | 3.160 | 3.240 | 3.100 | 3.230 | 3.230 | 7,365 |
| 2026-09-21 | 3.200 | 3.200 | 3.160 | 3.190 | 3.190 | 21,062 |
| 2026-09-18 | 3.290 | 3.290 | 3.250 | 3.250 | 3.250 | 2,203 |
| 2026-09-17 | 3.260 | 3.300 | 3.260 | 3.290 | 3.290 | 3,380 |
| 2026-09-16 | 3.220 | 3.300 | 3.220 | 3.290 | 3.290 | 7,168 |
| 2026-09-15 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 10,677 |
| 2026-09-14 | 3.300 | 3.300 | 3.200 | 3.290 | 3.290 | 4,077 |
| 2026-09-11 | 3.230 | 3.330 | 3.200 | 3.320 | 3.320 | 16,347 |
| 2026-09-10 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 14,514 |
| 2026-09-09 | 3.250 | 3.250 | 3.210 | 3.250 | 3.250 | 4,061 |
| 2026-09-08 | 3.330 | 3.330 | 3.240 | 3.250 | 3.250 | 1,296 |
| 2026-09-07 | 3.230 | 3.320 | 3.210 | 3.230 | 3.230 | 13,436 |
| 2026-09-04 | 3.330 | 3.330 | 3.220 | 3.230 | 3.230 | 5,516 |
| 2026-09-03 | 3.330 | 3.330 | 3.210 | 3.310 | 3.310 | 14,480 |
| 2026-09-02 | 3.330 | 3.330 | 3.240 | 3.240 | 3.240 | 2,939 |
| 2026-09-01 | 3.310 | 3.320 | 3.220 | 3.260 | 3.260 | 6,312 |
| 2026-08-31 | 3.210 | 3.330 | 3.210 | 3.310 | 3.310 | 28,484 |
| 2026-08-28 | 3.210 | 3.370 | 3.210 | 3.370 | 3.370 | 954 |
| 2026-08-27 | 3.350 | 3.350 | 3.200 | 3.250 | 3.250 | 13,018 |
| 2026-08-26 | 3.310 | 3.430 | 3.310 | 3.390 | 3.390 | 7,935 |
| 2026-08-25 | 3.230 | 3.340 | 3.200 | 3.280 | 3.280 | 10,385 |
| 2026-08-24 | 3.220 | 3.230 | 3.200 | 3.230 | 3.230 | 7,986 |
| 2026-08-21 | 3.240 | 3.350 | 3.240 | 3.240 | 3.240 | 11,001 |
| 2026-08-20 | 3.230 | 3.340 | 3.200 | 3.290 | 3.290 | 1,793 |
| 2026-08-19 | 3.310 | 3.310 | 3.210 | 3.250 | 3.250 | 4,769 |
| 2026-08-18 | 3.220 | 3.350 | 3.220 | 3.320 | 3.320 | 711 |
| 2026-08-17 | 3.240 | 3.390 | 3.210 | 3.260 | 3.260 | 9,462 |
| 2026-08-14 | 3.400 | 3.400 | 3.240 | 3.270 | 3.270 | 5,857 |
| 2026-08-13 | 3.220 | 3.280 | 3.210 | 3.270 | 3.270 | 13,944 |
| 2026-08-12 | 3.390 | 3.430 | 3.220 | 3.230 | 3.230 | 12,942 |
| 2026-08-11 | 3.400 | 3.400 | 3.240 | 3.240 | 3.240 | 14,179 |
| 2026-08-10 | 3.400 | 3.400 | 3.250 | 3.330 | 3.330 | 11,001 |
| 2026-08-07 | 3.490 | 3.490 | 3.240 | 3.420 | 3.420 | 32,299 |
| 2026-08-06 | 3.480 | 3.490 | 3.450 | 3.490 | 3.490 | 3,250 |
| 2026-08-05 | 3.400 | 3.490 | 3.290 | 3.340 | 3.340 | 4,296 |
| 2026-08-04 | 3.300 | 3.490 | 3.240 | 3.400 | 3.400 | 20,748 |
| 2026-08-03 | 3.690 | 3.690 | 3.450 | 3.500 | 3.500 | 15,828 |
| 2026-07-31 | 3.550 | 3.580 | 3.310 | 3.580 | 3.580 | 7,178 |
| 2026-07-30 | 3.560 | 3.570 | 3.360 | 3.560 | 3.560 | 1,896 |
| 2026-07-29 | 3.440 | 3.500 | 3.310 | 3.430 | 3.430 | 8,377 |
| 2026-07-28 | 3.440 | 3.450 | 3.350 | 3.370 | 3.370 | 4,359 |
Page 1 of 5 · 250 trading daysOlder →
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.