Vuxen Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	11.050	11.250	10.800	10.950	10.950	150
2024-05-24	10.900	11.100	10.500	11.000	11.000	4,468
2024-05-23	10.100	11.200	10.100	10.900	10.900	3,974
2024-05-22	11.050	11.400	10.850	11.150	11.150	8,063
2024-05-21	10.650	11.200	10.500	11.200	11.200	3,534
2024-05-20	11.400	11.500	10.950	11.350	11.350	5,219
2024-05-17	10.850	11.700	10.850	11.500	11.500	242
2024-05-16	11.850	11.850	10.800	10.800	10.800	588
2024-05-15	10.700	11.000	10.250	11.000	11.000	10,877
2024-05-14	10.750	11.200	10.450	10.950	10.950	1,206
2024-05-13	10.950	11.700	10.950	11.600	11.600	2,507
2024-05-10	11.850	11.850	11.550	11.750	11.750	370
2024-05-08	11.750	11.750	11.750	11.750	11.750	1
2024-05-07	10.950	11.350	10.950	11.350	11.350	3,403
2024-05-06	11.000	11.950	11.000	11.000	11.000	1,860
2024-05-03	11.000	11.000	10.300	11.000	11.000	177
2024-05-02	10.800	11.050	10.500	11.050	11.050	252
2024-04-30	11.400	11.400	10.600	11.300	11.300	1,541
2024-04-29	11.000	11.550	11.000	11.450	11.450	4,084
2024-04-26	10.500	11.150	10.500	11.150	11.150	149
2024-04-25	10.400	11.300	10.400	10.650	10.650	8,117
2024-04-24	10.500	11.350	10.500	11.350	11.350	599
2024-04-23	11.050	12.350	10.200	11.750	11.750	11,095
2024-04-22	11.350	11.400	11.050	11.050	11.050	120
2024-04-19	11.150	11.400	11.150	11.400	11.400	300
2024-04-18	11.650	11.650	11.200	11.200	11.200	133
2024-04-17	11.350	11.950	11.250	11.350	11.350	487
2024-04-16	11.550	12.450	11.250	11.450	11.450	6,684
2024-04-15	12.950	13.000	11.550	11.700	11.700	1,727
2024-04-12	12.500	12.900	11.300	12.000	12.000	1,535
2024-04-11	12.700	12.700	11.100	12.600	12.600	2,613
2024-04-10	10.700	13.000	10.700	12.800	12.800	4,904
2024-04-09	10.700	10.700	10.650	10.700	10.700	5,018
2024-04-08	11.250	11.250	10.700	10.700	10.700	1,224
2024-04-05	11.700	11.700	11.300	11.300	11.300	448
2024-04-04	11.750	11.750	10.750	11.050	11.050	5,091
2024-04-03	10.900	11.000	10.450	11.000	11.000	930
2024-04-02	10.900	10.900	10.200	10.900	10.900	28,818
2024-03-28	11.000	11.000	10.850	10.900	10.900	797
2024-03-27	10.800	11.350	10.600	11.000	11.000	9,543
2024-03-26	11.900	11.900	10.450	10.800	10.800	1,981
2024-03-25	10.450	12.000	10.150	12.000	12.000	3,375
2024-03-22	9.940	10.450	9.920	10.450	10.450	1,039
2024-03-21	10.500	10.500	10.000	10.000	10.000	549
2024-03-20	10.100	10.400	9.960	10.000	10.000	823
2024-03-19	10.000	10.200	10.000	10.200	10.200	483
2024-03-18	9.800	10.150	9.800	9.900	9.900	3,229
2024-03-15	10.000	10.250	9.920	9.920	9.920	8,605
2024-03-14	10.100	10.150	9.960	10.000	10.000	6,565
2024-03-13	10.100	11.000	9.980	10.300	10.300	14,800
2024-03-12	10.200	11.100	9.720	10.150	10.150	49,982
2024-03-11	10.200	10.200	10.200	10.200	10.200	17
2024-03-08	10.100	10.450	9.700	10.450	10.450	890
2024-03-07	9.800	10.450	9.660	9.900	9.900	1,184
2024-03-06	10.300	10.300	9.660	9.800	9.800	4,198
2024-03-05	10.100	10.750	9.520	10.300	10.300	8,157
2024-03-04	11.000	12.850	10.000	10.100	10.100	12,058
2024-03-01	10.700	11.000	10.450	11.000	11.000	1,350
2024-02-29	10.650	10.700	10.300	10.700	10.700	909
2024-02-28	10.250	10.500	10.100	10.250	10.250	5,583

← NewerPage 11 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.