Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	13.950	13.950	12.300	13.750	13.750	1,167
2023-06-13	11.350	13.200	11.350	12.500	12.500	3,416
2023-06-12	13.000	13.000	13.000	13.000	13.000	38
2023-06-09	13.100	13.100	12.350	13.000	13.000	201
2023-06-08	12.750	13.100	12.750	13.100	13.100	425
2023-06-07	12.300	12.700	12.250	12.700	12.700	9,658
2023-06-05	12.700	14.300	12.050	14.050	14.050	1,536
2023-06-02	12.750	12.750	12.700	12.700	12.700	324
2023-06-01	12.800	12.800	12.300	12.700	12.700	1,225
2023-05-31	12.750	13.450	11.850	12.150	12.150	14,536
2023-05-30	12.100	13.800	12.100	13.800	13.800	6,277
2023-05-29	13.300	14.250	12.750	12.750	12.750	17,584
2023-05-26	13.450	14.150	12.800	13.300	13.300	684
2023-05-25	12.750	13.500	12.350	13.450	13.450	1,740
2023-05-24	12.900	12.950	12.750	12.750	12.750	1,312
2023-05-23	13.150	13.150	12.850	12.850	12.850	2,521
2023-05-22	14.000	14.200	13.100	13.150	13.150	1,007
2023-05-19	13.700	13.700	12.850	13.050	13.050	4,673
2023-05-17	13.950	13.950	13.650	13.650	13.650	13
2023-05-16	13.500	13.500	13.500	13.500	13.500	74
2023-05-15	14.500	14.500	13.500	14.150	14.150	1,752
2023-05-12	14.300	14.300	13.500	13.500	13.500	244
2023-05-11	14.800	15.500	13.950	14.300	14.300	3,228
2023-05-10	14.200	14.200	13.500	13.650	13.650	471
2023-05-09	14.900	14.900	14.200	14.200	14.200	2,356
2023-05-08	14.600	14.900	13.850	14.900	14.900	316
2023-05-05	14.700	14.700	14.350	14.700	14.700	2,114
2023-05-04	15.000	16.000	14.700	14.700	14.700	2,932
2023-05-03	14.600	14.600	14.000	14.150	14.150	748
2023-05-02	14.950	14.950	13.850	14.600	14.600	185
2023-04-28	14.400	14.950	13.800	14.950	14.950	2,594
2023-04-27	14.500	14.500	14.450	14.450	14.450	213
2023-04-26	14.300	14.950	14.250	14.450	14.450	2,925
2023-04-25	14.450	14.550	14.250	14.550	14.550	1,254
2023-04-24	14.200	14.950	14.200	14.600	14.600	3,607
2023-04-21	14.350	14.350	13.850	14.300	14.300	2,862
2023-04-20	13.650	14.700	13.650	14.350	14.350	5,782
2023-04-19	13.400	13.650	13.350	13.650	13.650	789
2023-04-18	14.400	14.400	13.400	13.400	13.400	698
2023-04-17	14.900	14.900	13.250	13.550	13.550	2,693
2023-04-14	14.300	14.300	13.900	14.000	14.000	3,943
2023-04-13	14.100	14.300	13.600	13.700	13.700	2,074
2023-04-12	14.000	14.000	14.000	14.000	14.000	162
2023-04-11	14.550	15.000	13.700	14.000	14.000	2,729
2023-04-06	14.600	15.900	14.500	14.550	14.550	3,438
2023-04-05	14.500	16.000	14.500	16.000	16.000	303
2023-04-04	14.850	15.850	14.550	15.850	15.850	2,620
2023-04-03	15.100	15.100	14.500	14.850	14.850	718
2023-03-31	16.500	16.500	14.554	15.088	15.088	5,763
2023-03-30	16.670	16.670	15.800	16.652	16.652	724
2023-03-29	16.700	16.700	16.000	16.698	16.698	266
2023-03-28	14.800	17.002	14.800	16.000	16.000	26,403
2023-03-27	13.540	14.200	12.814	14.200	14.200	18,938
2023-03-24	14.774	14.774	12.792	13.932	13.932	528
2023-03-23	13.002	13.002	12.774	12.774	12.774	4,504
2023-03-22	12.000	14.698	12.000	13.002	13.002	34,433
2023-03-21	13.202	13.890	12.000	12.000	12.000	12,680
2023-03-20	12.972	12.972	12.474	12.906	12.906	2,320
2023-03-17	13.594	13.594	12.096	12.974	12.974	4,670
2023-03-16	13.500	13.938	12.502	13.188	13.188	19,331

← NewerPage 15 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.