Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	17.000	17.400	15.882	16.998	16.998	811
2022-07-04	16.002	17.380	15.100	16.500	16.500	3,298
2022-07-01	17.000	17.000	15.210	16.974	16.974	1,449
2022-06-30	17.088	17.088	16.000	17.000	17.000	1,246
2022-06-29	17.380	17.380	17.278	17.278	17.278	116
2022-06-28	17.448	17.448	15.014	17.398	17.398	2,733
2022-06-27	17.078	17.416	15.500	16.700	16.700	3,610
2022-06-23	17.500	17.500	15.758	17.078	17.078	1,000
2022-06-22	17.896	17.896	15.602	17.500	17.500	3,781
2022-06-21	17.990	17.990	15.498	17.896	17.896	2,386
2022-06-20	16.498	17.988	15.498	17.798	17.798	13,044
2022-06-17	17.100	17.988	16.010	16.498	16.498	5,800
2022-06-16	18.500	18.500	16.800	17.002	17.002	9,046
2022-06-15	18.302	19.294	18.302	18.500	18.500	3,759
2022-06-14	18.000	19.298	17.902	18.302	18.302	1,070
2022-06-13	18.998	19.300	18.000	18.498	18.498	2,689
2022-06-10	18.998	18.998	18.500	18.600	18.600	1,291
2022-06-09	18.500	19.000	18.450	19.000	19.000	1,728
2022-06-08	18.998	19.000	18.500	18.500	18.500	15,017
2022-06-07	19.504	20.155	18.502	18.702	18.702	2,581
2022-06-03	20.495	20.500	19.400	19.504	19.504	575
2022-06-02	20.495	20.500	19.500	20.495	20.495	2,909
2022-06-01	20.395	20.395	19.402	19.602	19.602	860
2022-05-31	20.500	20.500	19.600	19.602	19.602	1,314
2022-05-30	18.602	20.495	18.600	19.600	19.600	1,714
2022-05-27	19.504	19.998	19.300	19.300	19.300	1,914
2022-05-25	20.000	20.000	19.000	19.300	19.300	489
2022-05-24	19.000	20.495	19.000	20.000	20.000	730
2022-05-23	19.490	20.495	18.500	19.000	19.000	7,874
2022-05-20	19.998	19.998	19.000	19.500	19.500	14,853
2022-05-19	20.000	20.000	18.902	19.500	19.500	2,008
2022-05-18	19.000	21.000	18.602	20.000	20.000	50,293
2022-05-17	18.300	19.000	17.822	19.000	19.000	17,491
2022-05-16	19.000	19.000	18.002	18.900	18.900	1,285
2022-05-13	18.898	21.000	18.548	19.000	19.000	29,861
2022-05-12	18.510	19.500	18.200	18.500	18.500	2,260
2022-05-11	19.500	19.500	18.000	18.500	18.500	5,472
2022-05-10	20.850	20.850	18.202	19.500	19.500	4,584
2022-05-09	19.790	19.790	18.200	19.520	19.520	4,841
2022-05-06	20.500	20.500	19.102	19.520	19.520	7,655
2022-05-05	21.300	21.300	20.500	20.500	20.500	2,031
2022-05-04	21.735	21.735	20.505	21.300	21.300	1,327
2022-05-03	20.695	22.200	20.115	21.060	21.060	5,204
2022-05-02	20.900	21.895	19.000	20.695	20.695	16,851
2022-04-29	20.845	20.845	19.100	19.998	19.998	2,832
2022-04-28	19.998	21.000	19.000	20.000	20.000	11,513
2022-04-27	19.770	20.970	19.220	20.000	20.000	3,322
2022-04-26	20.000	21.000	19.592	19.770	19.770	1,823
2022-04-25	20.800	21.000	19.590	20.395	20.395	6,471
2022-04-22	20.995	21.000	19.600	20.800	20.800	2,388
2022-04-21	20.350	21.000	19.932	21.000	21.000	4,054
2022-04-20	20.995	21.000	20.000	20.210	20.210	2,588
2022-04-19	20.995	21.000	20.600	21.000	21.000	5,692
2022-04-14	20.650	21.000	20.600	21.000	21.000	3,992
2022-04-13	20.625	22.250	20.625	21.350	21.350	618
2022-04-12	21.000	22.495	20.625	20.625	20.625	4,735
2022-04-11	21.955	22.000	20.700	21.300	21.300	10,243
2022-04-08	22.490	22.500	21.130	21.955	21.955	4,369
2022-04-07	21.000	22.500	21.000	22.095	22.095	3,465
2022-04-06	21.700	21.995	20.900	21.000	21.000	7,393

← NewerPage 19 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.