Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	15.498	15.498	13.404	13.406	13.406	2,262
2022-09-26	13.500	13.998	12.500	13.398	13.398	1,617
2022-09-23	14.500	14.500	13.000	13.500	13.500	2,021
2022-09-22	14.798	14.800	14.510	14.510	14.510	1,033
2022-09-21	15.498	15.498	14.850	14.850	14.850	3,427
2022-09-20	15.500	15.600	14.908	15.002	15.002	468
2022-09-19	14.802	15.500	14.802	15.500	15.500	424
2022-09-16	14.802	15.788	14.802	15.772	15.772	262
2022-09-15	14.802	15.984	14.802	15.770	15.770	191
2022-09-14	15.100	15.986	15.032	15.100	15.100	1,165
2022-09-13	15.992	16.000	15.022	15.062	15.062	3,810
2022-09-12	16.000	16.000	15.374	15.500	15.500	141
2022-09-09	17.298	17.298	15.372	16.200	16.200	3,418
2022-09-08	15.500	17.418	15.300	17.376	17.376	1,235
2022-09-07	15.510	17.444	15.500	16.000	16.000	2,121
2022-09-06	16.600	16.600	14.512	15.502	15.502	1,301
2022-09-05	14.800	16.692	14.800	16.600	16.600	244
2022-09-02	16.986	16.986	14.852	16.694	16.694	5,317
2022-09-01	15.000	17.398	15.000	16.986	16.986	955
2022-08-31	17.400	17.400	15.000	16.000	16.000	275
2022-08-30	16.578	17.440	16.540	16.540	16.540	1,095
2022-08-29	16.520	16.598	15.002	16.498	16.498	668
2022-08-26	16.778	16.994	16.520	16.520	16.520	1,879
2022-08-25	15.142	17.490	15.142	16.778	16.778	1,100
2022-08-24	17.494	17.494	16.652	16.652	16.652	46
2022-08-23	16.700	17.500	16.652	16.652	16.652	3,581
2022-08-22	17.500	17.500	16.700	17.388	17.388	474
2022-08-19	17.784	17.784	17.594	17.770	17.770	965
2022-08-18	17.232	17.862	17.000	17.784	17.784	578
2022-08-17	17.210	18.302	17.210	17.232	17.232	407
2022-08-16	17.022	18.000	17.022	17.994	17.994	1,236
2022-08-15	17.000	18.396	16.502	18.396	18.396	4,030
2022-08-12	18.300	18.794	17.502	17.802	17.802	1,052
2022-08-11	17.852	18.500	17.506	18.500	18.500	848
2022-08-10	19.198	19.198	17.852	17.852	17.852	1,355
2022-08-09	18.502	18.994	18.002	18.102	18.102	2,762
2022-08-08	18.980	19.858	17.952	19.470	19.470	1,103
2022-08-05	17.314	19.884	17.314	18.998	18.998	1,198
2022-08-04	20.000	20.000	16.500	17.314	17.314	2,929
2022-08-03	18.900	18.900	17.500	18.900	18.900	224
2022-08-02	18.700	20.000	18.200	18.900	18.900	2,885
2022-08-01	16.000	19.960	16.000	18.700	18.700	1,320
2022-07-29	17.900	18.950	17.900	18.700	18.700	1,136
2022-07-28	17.998	17.998	17.500	17.900	17.900	47
2022-07-27	18.200	18.950	17.998	17.998	17.998	2,708
2022-07-26	16.972	18.200	16.500	18.200	18.200	5,765
2022-07-25	17.196	17.200	15.002	16.996	16.996	4,373
2022-07-22	15.502	17.200	15.502	17.196	17.196	10,249
2022-07-21	16.496	16.852	15.206	16.852	16.852	2,726
2022-07-20	15.690	16.600	15.256	16.494	16.494	3,226
2022-07-19	16.820	16.820	16.660	16.660	16.660	183
2022-07-18	16.880	16.880	15.018	16.820	16.820	526
2022-07-15	15.000	16.894	15.000	16.850	16.850	475
2022-07-14	15.982	15.982	14.800	15.000	15.000	728
2022-07-13	15.302	15.994	15.200	15.200	15.200	428
2022-07-12	15.998	16.898	15.000	15.302	15.302	11,574
2022-07-11	16.000	16.000	15.500	15.600	15.600	334
2022-07-08	16.796	16.796	15.502	16.000	16.000	3,210
2022-07-07	16.000	16.884	16.000	16.796	16.796	307
2022-07-06	15.800	16.002	15.722	16.000	16.000	3,120

← NewerPage 18 of 20 · 1,177 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.