Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	12.150	13.950	12.150	12.150	12.150	2,802
2023-09-06	12.100	12.100	12.100	12.100	12.100	2,500
2023-09-05	12.650	12.650	12.200	12.200	12.200	455
2023-09-04	12.150	12.200	12.100	12.200	12.200	4,765
2023-09-01	12.850	12.850	12.300	12.300	12.300	2,594
2023-08-31	13.050	13.050	12.600	12.600	12.600	1,906
2023-08-30	13.000	13.000	12.750	12.750	12.750	1,264
2023-08-29	13.050	13.050	12.450	12.450	12.450	3,899
2023-08-28	12.150	12.500	12.150	12.500	12.500	356
2023-08-25	12.200	13.000	12.150	12.150	12.150	678
2023-08-24	12.050	13.000	12.050	12.200	12.200	4,166
2023-08-23	12.500	12.500	12.050	12.050	12.050	325
2023-08-22	12.550	12.550	12.300	12.500	12.500	933
2023-08-21	13.000	13.000	12.250	12.350	12.350	1,389
2023-08-18	13.050	13.050	12.050	12.750	12.750	6,334
2023-08-17	11.400	13.050	11.350	13.050	13.050	7,876
2023-08-16	11.550	12.800	11.150	12.600	12.600	3,659
2023-08-15	11.850	12.650	11.550	11.550	11.550	744
2023-08-14	12.150	12.600	11.850	11.850	11.850	5,822
2023-08-11	11.750	12.000	11.750	11.800	11.800	151
2023-08-10	11.500	12.050	11.400	12.000	12.000	2,287
2023-08-09	11.900	12.800	11.800	12.000	12.000	620
2023-08-08	12.550	12.550	12.000	12.000	12.000	117
2023-08-07	12.150	12.700	12.100	12.100	12.100	195
2023-08-04	12.750	12.800	11.800	11.900	11.900	2,660
2023-08-03	11.950	12.400	11.950	12.400	12.400	1,812
2023-08-02	12.000	12.000	11.500	11.850	11.850	604
2023-08-01	11.500	12.000	11.500	12.000	12.000	1,767
2023-07-31	12.000	12.150	11.600	12.000	12.000	365
2023-07-28	12.900	12.900	11.600	12.000	12.000	2,713
2023-07-27	12.500	12.900	11.250	12.900	12.900	1,230
2023-07-26	11.750	12.500	11.750	12.500	12.500	1,220
2023-07-25	11.900	12.100	11.900	11.900	11.900	750
2023-07-24	11.800	12.200	11.350	12.200	12.200	1,102
2023-07-21	12.300	12.300	11.800	11.800	11.800	7
2023-07-20	12.000	12.300	11.650	11.800	11.800	952
2023-07-19	12.100	12.100	11.500	12.000	12.000	4,863
2023-07-18	12.150	12.150	11.700	12.100	12.100	3,490
2023-07-17	11.950	13.500	11.750	11.950	11.950	2,883
2023-07-14	11.950	11.950	11.950	11.950	11.950	680
2023-07-13	12.500	12.500	12.000	12.000	12.000	3,902
2023-07-12	13.350	13.350	12.250	12.750	12.750	490
2023-07-11	12.300	12.800	12.250	12.350	12.350	1,696
2023-07-10	13.000	13.000	11.750	12.300	12.300	8,402
2023-07-07	13.050	13.050	13.050	13.050	13.050	79
2023-07-06	12.650	12.650	11.650	12.650	12.650	766
2023-07-05	13.250	13.300	12.600	12.800	12.800	5,131
2023-07-04	14.650	14.650	13.550	14.200	14.200	1,426
2023-07-03	13.950	15.000	13.950	14.650	14.650	2,102
2023-06-30	14.100	15.000	13.100	13.950	13.950	12,760
2023-06-29	11.600	12.750	11.600	12.000	12.000	708
2023-06-28	11.500	12.750	11.500	11.850	11.850	44
2023-06-27	11.950	11.950	11.950	11.950	11.950	50
2023-06-26	12.050	13.150	11.950	11.950	11.950	1,523
2023-06-22	13.250	13.250	12.050	12.050	12.050	1,192
2023-06-21	12.200	12.200	12.150	12.150	12.150	819
2023-06-20	12.200	12.200	12.200	12.200	12.200	0
2023-06-19	12.200	12.200	12.200	12.200	12.200	243
2023-06-16	12.350	12.400	12.350	12.400	12.400	933
2023-06-15	13.400	13.400	12.300	12.300	12.300	3,450

← NewerPage 14 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.