Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	17.500	17.790	17.000	17.778	17.778	2,616
2022-12-16	17.002	17.002	16.500	17.000	17.000	491
2022-12-15	17.894	17.894	17.894	17.894	17.894	6
2022-12-14	17.500	17.964	16.212	17.964	17.964	389
2022-12-13	17.998	17.998	17.992	17.992	17.992	110
2022-12-12	17.110	17.998	16.902	17.998	17.998	350
2022-12-09	17.110	17.110	17.110	17.110	17.110	1
2022-12-08	18.990	18.990	17.060	17.110	17.110	2,425
2022-12-07	19.188	19.188	16.846	18.988	18.988	1,584
2022-12-06	17.410	19.656	17.410	19.200	19.200	367
2022-12-05	19.696	19.698	17.054	17.410	17.410	3,819
2022-12-02	16.046	19.796	16.046	19.698	19.698	2,460
2022-12-01	16.004	18.032	16.004	17.860	17.860	481
2022-11-30	17.998	17.998	16.004	16.004	16.004	110
2022-11-29	19.200	19.200	17.602	18.000	18.000	728
2022-11-28	17.518	19.900	16.504	19.900	19.900	2,627
2022-11-25	18.500	18.500	17.506	17.518	17.518	1,812
2022-11-24	18.500	18.898	18.500	18.500	18.500	395
2022-11-23	17.622	18.500	17.622	18.500	18.500	386
2022-11-22	19.900	19.900	17.596	18.770	18.770	1,324
2022-11-21	18.998	19.998	17.622	19.958	19.958	127
2022-11-18	19.000	19.400	17.572	18.998	18.998	776
2022-11-17	18.998	19.008	17.502	19.000	19.000	3,686
2022-11-16	17.600	18.998	17.600	18.898	18.898	1,665
2022-11-15	18.750	19.448	17.600	17.600	17.600	1,391
2022-11-14	19.894	19.894	18.752	19.450	19.450	757
2022-11-11	19.498	19.998	18.750	19.896	19.896	3,651
2022-11-10	16.898	19.000	16.002	19.000	19.000	12,297
2022-11-09	15.998	16.898	15.998	16.898	16.898	1,580
2022-11-08	15.422	16.000	14.090	15.998	15.998	8,303
2022-11-07	16.938	16.938	14.354	15.422	15.422	11,820
2022-11-04	14.042	16.942	14.042	16.942	16.942	135
2022-11-03	16.000	16.746	13.752	15.998	15.998	1,745
2022-11-02	16.948	18.000	13.550	16.748	16.748	2,545
2022-11-01	15.012	16.950	14.698	16.948	16.948	3,652
2022-10-31	16.980	17.000	15.000	15.012	15.012	3,480
2022-10-28	16.000	16.978	15.998	16.978	16.978	510
2022-10-27	16.978	16.978	16.000	16.000	16.000	29
2022-10-26	16.000	16.986	15.996	16.978	16.978	468
2022-10-25	16.994	16.998	16.988	16.988	16.988	74
2022-10-24	17.990	17.990	16.000	16.994	16.994	1,296
2022-10-21	17.788	17.788	17.788	17.788	17.788	72
2022-10-20	17.998	17.998	14.510	17.788	17.788	796
2022-10-19	17.998	17.998	17.898	17.898	17.898	224
2022-10-18	18.498	18.498	16.000	17.998	17.998	1,494
2022-10-17	18.500	18.800	16.602	16.602	16.602	6,738
2022-10-14	16.000	18.800	13.750	18.500	18.500	7,453
2022-10-13	15.300	15.500	15.300	15.500	15.500	993
2022-10-12	15.500	15.500	13.750	15.400	15.400	534
2022-10-11	15.000	15.500	14.900	15.500	15.500	1,246
2022-10-10	15.000	15.000	14.000	14.000	14.000	372
2022-10-07	13.988	15.000	12.026	15.000	15.000	2,072
2022-10-06	13.984	13.998	11.204	13.994	13.994	1,005
2022-10-05	14.992	14.992	12.066	13.984	13.984	381
2022-10-04	13.900	13.948	12.512	13.898	13.898	636
2022-10-03	13.994	13.994	13.900	13.900	13.900	36
2022-09-30	13.994	13.994	13.994	13.994	13.994	74
2022-09-29	12.998	14.000	11.700	14.000	14.000	4,239
2022-09-28	13.406	13.998	12.520	13.798	13.798	578
2022-09-27	15.498	15.498	13.404	13.406	13.406	2,262

← NewerPage 17 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.