Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	25.900	26.200	24.900	25.900	25.900	25,481
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

← NewerPage 2 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.