Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.350	10.350	10.000	10.250	10.250	2,216
2024-02-26	10.350	10.450	9.840	10.300	10.300	2,683
2024-02-23	10.550	10.950	10.400	10.400	10.400	6,130
2024-02-22	11.000	11.050	10.600	10.800	10.800	1,200
2024-02-21	10.300	11.000	10.300	11.000	11.000	792
2024-02-20	10.650	11.300	10.250	11.100	11.100	7,632
2024-02-19	11.000	11.200	10.600	10.700	10.700	8,036
2024-02-16	11.100	11.150	10.750	11.150	11.150	2,659
2024-02-15	11.300	11.400	11.300	11.300	11.300	2,104
2024-02-14	11.050	11.750	11.050	11.400	11.400	295
2024-02-13	11.750	11.750	11.000	11.000	11.000	3,632
2024-02-12	11.600	11.900	11.300	11.300	11.300	535
2024-02-09	11.200	11.950	11.050	11.950	11.950	2,440
2024-02-08	11.100	11.200	11.100	11.200	11.200	5,167
2024-02-07	11.100	11.100	11.100	11.100	11.100	0
2024-02-06	11.450	11.450	11.100	11.100	11.100	1,717
2024-02-05	11.150	11.450	11.150	11.450	11.450	527
2024-02-02	11.400	11.450	11.100	11.150	11.150	1,297
2024-02-01	11.250	11.450	11.100	11.400	11.400	9,660
2024-01-31	11.700	11.750	11.600	11.750	11.750	1,206
2024-01-30	11.600	11.950	11.400	11.700	11.700	2,812
2024-01-29	12.250	12.250	11.550	11.600	11.600	1,059
2024-01-26	12.650	12.650	12.000	12.250	12.250	145
2024-01-25	11.600	12.500	11.550	12.500	12.500	225
2024-01-24	12.000	12.000	11.550	11.600	11.600	5,875
2024-01-23	12.050	12.250	11.650	11.800	11.800	667
2024-01-22	12.500	12.500	11.650	11.650	11.650	4,831
2024-01-19	12.000	12.500	12.000	12.000	12.000	842
2024-01-18	12.000	12.350	12.000	12.000	12.000	7,750
2024-01-17	12.000	12.000	12.000	12.000	12.000	270
2024-01-16	12.050	12.050	12.000	12.050	12.050	2,439
2024-01-15	12.050	12.500	12.000	12.500	12.500	490
2024-01-12	12.400	12.700	12.300	12.700	12.700	428
2024-01-11	12.700	12.800	12.700	12.700	12.700	96
2024-01-10	12.600	12.600	12.250	12.500	12.500	708
2024-01-09	12.450	12.950	12.450	12.950	12.950	270
2024-01-08	12.700	13.000	12.450	12.950	12.950	1,986
2024-01-05	12.700	12.700	12.700	12.700	12.700	6
2024-01-04	12.650	12.650	12.000	12.150	12.150	5,749
2024-01-03	12.400	12.650	12.400	12.650	12.650	290
2024-01-02	12.100	12.550	12.100	12.400	12.400	481
2023-12-29	12.000	12.950	12.000	12.100	12.100	3,216
2023-12-28	12.050	12.700	12.000	12.000	12.000	7,331
2023-12-27	13.000	13.000	12.050	12.750	12.750	1,192
2023-12-22	13.950	13.950	12.050	12.550	12.550	3,677
2023-12-21	12.950	14.000	10.600	14.000	14.000	27,980
2023-12-20	10.500	13.000	10.300	12.700	12.700	17,743
2023-12-19	11.000	11.000	10.400	10.500	10.500	2,768
2023-12-18	11.400	11.400	10.700	11.000	11.000	3,030
2023-12-15	11.900	11.900	11.050	11.400	11.400	4,384
2023-12-14	11.400	11.800	11.400	11.500	11.500	1,262
2023-12-13	11.450	11.500	11.050	11.100	11.100	821
2023-12-12	11.000	11.300	10.600	10.750	10.750	11,565
2023-12-11	11.000	11.600	11.000	11.000	11.000	6,532
2023-12-08	11.100	11.400	11.000	11.000	11.000	922
2023-12-07	11.300	11.550	11.250	11.550	11.550	1,004
2023-12-06	11.650	12.350	11.550	12.200	12.200	15,688
2023-12-05	11.000	11.350	11.000	11.100	11.100	7,530
2023-12-04	10.600	11.000	10.450	11.000	11.000	2,456
2023-12-01	9.920	10.350	9.920	10.350	10.350	624

← NewerPage 12 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.