Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	10.450	10.500	10.000	10.350	10.350	5,660
2023-11-29	10.350	10.500	10.350	10.500	10.500	121
2023-11-28	10.100	10.700	9.900	10.350	10.350	10,321
2023-11-27	10.500	10.500	10.100	10.100	10.100	397
2023-11-24	10.400	10.500	10.000	10.500	10.500	439
2023-11-23	10.300	10.700	9.300	10.400	10.400	17,694
2023-11-22	10.700	10.700	10.700	10.700	10.700	0
2023-11-21	10.800	10.800	10.700	10.700	10.700	2,371
2023-11-20	10.500	10.850	10.350	10.500	10.500	5,882
2023-11-17	10.800	11.200	10.800	11.200	11.200	453
2023-11-16	10.700	11.000	10.550	11.000	11.000	6,125
2023-11-15	10.500	10.950	10.500	10.700	10.700	288
2023-11-14	11.400	11.400	10.450	10.700	10.700	13,252
2023-11-13	11.500	11.500	10.500	10.650	10.650	11,764
2023-11-10	11.550	11.650	11.550	11.650	11.650	344
2023-11-09	12.800	12.800	11.650	11.650	11.650	5,241
2023-11-08	12.000	12.050	12.000	12.050	12.050	96
2023-11-07	11.800	13.450	11.450	12.650	12.650	15,894
2023-11-06	11.850	11.850	11.500	11.500	11.500	85
2023-11-03	11.400	11.850	11.350	11.850	11.850	669
2023-11-02	11.500	11.550	11.500	11.500	11.500	1,197
2023-11-01	11.600	11.850	11.600	11.850	11.850	563
2023-10-31	12.650	12.650	11.100	11.900	11.900	3,749
2023-10-30	10.550	12.900	10.550	12.900	12.900	6,484
2023-10-27	11.000	11.400	10.700	11.400	11.400	2,721
2023-10-26	11.200	11.900	11.050	11.050	11.050	313
2023-10-25	11.650	11.650	10.650	11.200	11.200	988
2023-10-24	11.650	11.650	11.650	11.650	11.650	54
2023-10-23	11.650	11.650	11.650	11.650	11.650	0
2023-10-20	11.650	11.650	11.500	11.650	11.650	188
2023-10-19	11.600	11.950	11.550	11.650	11.650	353
2023-10-18	11.550	11.550	11.550	11.550	11.550	38
2023-10-17	11.500	13.200	11.500	11.650	11.650	615
2023-10-16	12.750	12.750	11.050	11.650	11.650	2,949
2023-10-13	12.000	12.000	12.000	12.000	12.000	0
2023-10-12	12.000	12.000	12.000	12.000	12.000	0
2023-10-11	12.000	12.000	12.000	12.000	12.000	0
2023-10-10	12.700	12.700	12.000	12.000	12.000	117
2023-10-09	12.050	12.050	10.350	11.550	11.550	8,662
2023-10-06	11.400	12.100	11.400	12.000	12.000	13,288
2023-10-05	12.100	12.100	11.300	11.650	11.650	8,124
2023-10-04	11.600	12.100	11.600	11.750	11.750	1,146
2023-10-03	11.800	12.050	11.600	11.900	11.900	9,443
2023-10-02	12.350	12.350	11.550	11.800	11.800	16,702
2023-09-29	12.000	12.350	11.350	12.350	12.350	32,023
2023-09-28	12.400	12.400	12.400	12.400	12.400	114
2023-09-27	13.950	13.950	12.400	12.400	12.400	1,318
2023-09-26	12.600	12.600	12.550	12.550	12.550	377
2023-09-25	13.250	13.250	12.450	12.450	12.450	5,062
2023-09-22	14.200	14.400	13.050	13.250	13.250	8,158
2023-09-21	13.000	14.350	13.000	14.350	14.350	255
2023-09-20	12.950	12.950	12.600	12.600	12.600	6,011
2023-09-19	12.500	12.800	12.300	12.800	12.800	139
2023-09-18	12.350	12.500	12.200	12.500	12.500	9,346
2023-09-15	12.250	12.350	12.250	12.350	12.350	448
2023-09-14	12.000	12.350	12.000	12.350	12.350	173
2023-09-13	12.000	12.350	12.000	12.350	12.350	130
2023-09-12	12.550	12.550	12.000	12.000	12.000	1,384
2023-09-11	12.850	12.850	12.000	12.600	12.600	6,260
2023-09-08	12.100	12.850	12.100	12.850	12.850	305

← NewerPage 13 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.