Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 26.000 | 26.000 | 25.400 | 25.800 | 25.800 | 9,460 |
| 2026-07-23 | 25.700 | 26.100 | 25.700 | 26.000 | 26.000 | 12,724 |
| 2026-07-22 | 25.100 | 25.700 | 25.100 | 25.200 | 25.200 | 2,509 |
| 2026-07-21 | 25.200 | 25.900 | 25.100 | 25.700 | 25.700 | 7,975 |
| 2026-07-20 | 25.800 | 25.900 | 24.600 | 25.900 | 25.900 | 17,856 |
| 2026-07-17 | 25.700 | 25.900 | 24.900 | 25.800 | 25.800 | 30,965 |
| 2026-07-16 | 25.800 | 25.900 | 24.900 | 25.700 | 25.700 | 21,597 |
| 2026-07-15 | 25.800 | 25.900 | 24.900 | 25.100 | 25.100 | 9,879 |
| 2026-07-14 | 25.500 | 25.900 | 25.000 | 25.800 | 25.800 | 11,740 |
| 2026-07-13 | 25.400 | 25.900 | 24.600 | 25.900 | 25.900 | 17,637 |
| 2026-07-10 | 24.700 | 25.700 | 23.600 | 25.300 | 25.300 | 46,915 |
| 2026-07-09 | 24.600 | 25.900 | 23.800 | 24.700 | 24.700 | 25,950 |
| 2026-07-08 | 24.000 | 25.800 | 24.000 | 25.000 | 25.000 | 11,914 |
| 2026-07-07 | 25.000 | 25.800 | 23.200 | 25.600 | 25.600 | 16,773 |
| 2026-07-06 | 26.100 | 26.100 | 25.500 | 26.000 | 26.000 | 14,247 |
| 2026-07-03 | 24.800 | 26.000 | 23.500 | 26.000 | 26.000 | 20,665 |
| 2026-07-02 | 25.300 | 25.500 | 24.600 | 24.800 | 24.800 | 9,813 |
| 2026-07-01 | 23.700 | 25.400 | 22.700 | 24.800 | 24.800 | 57,747 |
| 2026-06-30 | 21.500 | 25.000 | 19.850 | 23.800 | 23.800 | 87,766 |
| 2026-06-29 | 17.950 | 21.000 | 17.950 | 20.400 | 20.400 | 68,636 |
| 2026-06-26 | 17.700 | 17.750 | 17.450 | 17.450 | 17.450 | 10,331 |
| 2026-06-25 | 17.500 | 17.700 | 17.000 | 17.650 | 17.650 | 12,786 |
| 2026-06-24 | 17.200 | 17.450 | 16.900 | 17.450 | 17.450 | 6,433 |
| 2026-06-23 | 17.150 | 17.400 | 17.150 | 17.400 | 17.400 | 2,569 |
| 2026-06-22 | 16.800 | 17.750 | 16.800 | 17.650 | 17.650 | 5,355 |
| 2026-06-18 | 17.400 | 17.400 | 16.750 | 17.300 | 17.300 | 3,098 |
| 2026-06-17 | 16.850 | 17.100 | 16.800 | 16.950 | 16.950 | 2,363 |
| 2026-06-16 | 17.100 | 17.400 | 16.900 | 16.900 | 16.900 | 2,094 |
| 2026-06-15 | 17.200 | 17.850 | 17.100 | 17.100 | 17.100 | 3,439 |
| 2026-06-12 | 16.700 | 17.200 | 16.350 | 17.200 | 17.200 | 28,475 |
| 2026-06-11 | 16.400 | 16.900 | 16.200 | 16.500 | 16.500 | 3,022 |
| 2026-06-10 | 16.550 | 17.450 | 16.200 | 16.300 | 16.300 | 4,582 |
| 2026-06-09 | 16.650 | 17.100 | 16.250 | 16.550 | 16.550 | 9,234 |
| 2026-06-08 | 17.450 | 17.450 | 16.650 | 16.650 | 16.650 | 4,784 |
| 2026-06-05 | 17.150 | 17.200 | 16.700 | 17.000 | 17.000 | 9,062 |
| 2026-06-04 | 17.250 | 17.250 | 16.900 | 16.950 | 16.950 | 14,163 |
| 2026-06-03 | 16.850 | 17.250 | 16.850 | 17.250 | 17.250 | 6,288 |
| 2026-06-02 | 16.950 | 17.500 | 16.950 | 17.000 | 17.000 | 2,150 |
| 2026-06-01 | 17.200 | 17.550 | 16.900 | 17.050 | 17.050 | 18,551 |
| 2026-05-29 | 17.100 | 17.450 | 16.800 | 17.200 | 17.200 | 10,661 |
| 2026-05-28 | 17.450 | 17.450 | 16.500 | 17.100 | 17.100 | 7,058 |
| 2026-05-27 | 17.100 | 17.550 | 17.100 | 17.200 | 17.200 | 3,587 |
| 2026-05-26 | 17.150 | 17.300 | 17.000 | 17.200 | 17.200 | 1,037 |
| 2026-05-25 | 17.500 | 17.800 | 17.050 | 17.250 | 17.250 | 11,378 |
| 2026-05-22 | 17.400 | 17.500 | 17.150 | 17.150 | 17.150 | 6,379 |
| 2026-05-21 | 16.950 | 17.150 | 16.800 | 17.000 | 17.000 | 8,084 |
| 2026-05-20 | 17.200 | 17.300 | 16.850 | 16.950 | 16.950 | 25,597 |
| 2026-05-19 | 16.950 | 17.200 | 16.800 | 17.200 | 17.200 | 14,590 |
| 2026-05-18 | 18.100 | 18.100 | 16.900 | 17.100 | 17.100 | 17,660 |
| 2026-05-15 | 17.150 | 18.500 | 17.000 | 17.250 | 17.250 | 20,739 |
| 2026-05-13 | 17.550 | 17.600 | 17.200 | 17.600 | 17.600 | 2,533 |
| 2026-05-12 | 17.300 | 17.750 | 17.300 | 17.300 | 17.300 | 9,372 |
| 2026-05-11 | 17.400 | 17.750 | 17.250 | 17.450 | 17.450 | 4,234 |
| 2026-05-08 | 17.600 | 17.850 | 17.550 | 17.750 | 17.750 | 1,158 |
| 2026-05-07 | 17.500 | 17.850 | 17.150 | 17.850 | 17.850 | 11,383 |
| 2026-05-06 | 17.950 | 17.950 | 17.700 | 17.700 | 17.700 | 14,809 |
| 2026-05-05 | 18.250 | 18.250 | 17.550 | 17.850 | 17.850 | 13,842 |
| 2026-05-04 | 17.300 | 18.500 | 17.250 | 18.100 | 18.100 | 48,053 |
| 2026-04-30 | 17.300 | 17.550 | 17.250 | 17.250 | 17.250 | 14,237 |
| 2026-04-29 | 17.700 | 17.850 | 17.300 | 17.500 | 17.500 | 6,019 |
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.