Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	14.000	14.590	13.998	13.998	13.998	5,891
2023-03-14	14.000	14.600	14.000	14.000	14.000	1,407
2023-03-13	14.600	14.600	14.000	14.600	14.600	632
2023-03-10	14.998	14.998	14.998	14.998	14.998	361
2023-03-09	14.700	14.998	14.700	14.998	14.998	605
2023-03-08	14.862	14.862	14.700	14.700	14.700	265
2023-03-07	15.250	15.250	14.850	14.862	14.862	347
2023-03-06	15.248	15.250	15.248	15.250	15.250	31
2023-03-03	15.000	15.000	14.604	15.000	15.000	1,453
2023-03-02	15.000	15.000	15.000	15.000	15.000	301
2023-03-01	15.000	15.000	15.000	15.000	15.000	1,013
2023-02-28	14.974	14.974	14.600	14.920	14.920	921
2023-02-27	15.050	15.050	14.688	14.900	14.900	1,865
2023-02-24	15.052	15.500	14.602	15.050	15.050	4,494
2023-02-23	15.300	16.714	15.052	15.200	15.200	2,764
2023-02-22	15.546	15.546	15.050	15.300	15.300	1,845
2023-02-21	15.816	15.816	15.002	15.470	15.470	3,754
2023-02-20	16.930	16.930	15.552	15.814	15.814	10,054
2023-02-17	17.790	17.790	15.372	16.930	16.930	2,967
2023-02-16	15.998	20.000	15.486	17.790	17.790	33,372
2023-02-15	16.088	16.088	16.088	16.088	16.088	2
2023-02-14	16.356	16.356	16.000	16.000	16.000	6,790
2023-02-13	17.524	17.524	15.290	16.000	16.000	12,904
2023-02-10	16.046	19.200	15.262	17.524	17.524	5,779
2023-02-09	15.202	16.500	15.202	16.074	16.074	1,897
2023-02-08	15.750	16.500	15.320	15.998	15.998	14,772
2023-02-07	17.000	19.988	15.750	15.750	15.750	15,077
2023-02-06	17.000	17.010	15.100	15.754	15.754	15,903
2023-02-03	15.004	16.800	15.004	16.800	16.800	890
2023-02-02	16.000	17.006	15.026	17.006	17.006	10,476
2023-02-01	15.500	16.000	14.604	15.500	15.500	11,727
2023-01-31	15.364	15.366	14.612	14.950	14.950	1,878
2023-01-30	15.000	15.994	14.626	15.366	15.366	8,352
2023-01-27	14.600	15.800	14.600	15.000	15.000	6,573
2023-01-26	15.784	15.784	14.508	14.600	14.600	14,482
2023-01-25	15.884	16.340	15.000	15.100	15.100	3,750
2023-01-24	16.894	16.894	15.100	15.884	15.884	5,126
2023-01-23	15.054	17.178	15.050	15.100	15.100	6,009
2023-01-20	15.996	15.998	15.054	15.054	15.054	82
2023-01-19	15.600	15.942	15.500	15.500	15.500	2,280
2023-01-18	15.602	15.750	15.100	15.500	15.500	14,334
2023-01-17	16.008	16.008	15.500	15.600	15.600	4,612
2023-01-16	17.300	17.300	16.008	16.008	16.008	1,172
2023-01-13	16.100	17.448	15.802	16.990	16.990	1,452
2023-01-12	16.500	16.500	15.502	16.138	16.138	1,878
2023-01-11	17.074	17.074	16.200	16.500	16.500	3,466
2023-01-10	16.502	17.100	16.500	17.074	17.074	954
2023-01-09	16.222	18.478	16.222	16.336	16.336	935
2023-01-05	16.500	16.502	16.210	16.222	16.222	1,532
2023-01-04	16.998	16.998	16.500	16.500	16.500	365
2023-01-03	15.780	17.498	15.780	16.002	16.002	1,992
2023-01-02	16.498	16.498	15.222	15.780	15.780	316
2022-12-30	15.510	16.650	15.510	16.644	16.644	1,308
2022-12-29	16.000	16.650	14.518	16.650	16.650	3,066
2022-12-28	16.390	16.390	15.822	16.002	16.002	1,545
2022-12-27	17.000	17.000	16.020	16.390	16.390	1,577
2022-12-23	16.506	17.000	16.506	17.000	17.000	1,121
2022-12-22	17.198	17.198	16.026	16.998	16.998	659
2022-12-21	17.142	17.158	16.574	17.112	17.112	884
2022-12-20	17.800	17.800	16.446	17.142	17.142	7,883

← NewerPage 16 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.