Vuxen Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 22.495 | 22.500 | 21.720 | 21.720 | 21.720 | 3,546 |
| 2022-04-04 | 22.200 | 22.500 | 21.700 | 22.500 | 22.500 | 12,122 |
| 2022-04-01 | 22.800 | 23.960 | 21.575 | 22.200 | 22.200 | 10,115 |
| 2022-03-31 | 23.260 | 24.440 | 22.500 | 22.800 | 22.800 | 3,902 |
| 2022-03-30 | 23.020 | 23.600 | 22.620 | 22.620 | 22.620 | 4,060 |
| 2022-03-29 | 25.000 | 25.000 | 22.500 | 23.020 | 23.020 | 13,933 |
| 2022-03-28 | 23.460 | 23.460 | 22.000 | 23.060 | 23.060 | 17,440 |
| 2022-03-25 | 23.060 | 24.000 | 22.020 | 23.460 | 23.460 | 11,275 |
| 2022-03-24 | 24.220 | 24.960 | 23.700 | 23.700 | 23.700 | 4,887 |
| 2022-03-23 | 24.780 | 24.780 | 23.040 | 24.220 | 24.220 | 4,131 |
| 2022-03-22 | 24.460 | 24.460 | 23.020 | 24.000 | 24.000 | 2,307 |
| 2022-03-21 | 24.900 | 25.000 | 23.520 | 24.460 | 24.460 | 13,552 |
| 2022-03-18 | 23.600 | 24.940 | 23.600 | 24.880 | 24.880 | 2,402 |
| 2022-03-17 | 24.520 | 24.940 | 23.400 | 24.360 | 24.360 | 3,637 |
| 2022-03-16 | 24.480 | 24.500 | 23.460 | 24.500 | 24.500 | 5,648 |
| 2022-03-15 | 24.840 | 24.840 | 23.520 | 24.480 | 24.480 | 3,554 |
| 2022-03-14 | 23.480 | 24.920 | 23.480 | 24.720 | 24.720 | 17,684 |
| 2022-03-11 | 24.640 | 24.640 | 23.120 | 23.480 | 23.480 | 6,969 |
| 2022-03-10 | 23.020 | 24.760 | 23.000 | 23.100 | 23.100 | 8,597 |
| 2022-03-09 | 22.500 | 23.000 | 22.420 | 22.840 | 22.840 | 5,728 |
| 2022-03-08 | 22.940 | 22.940 | 21.320 | 21.460 | 21.460 | 19,818 |
| 2022-03-07 | 22.940 | 22.940 | 20.520 | 21.300 | 21.300 | 28,810 |
| 2022-03-04 | 23.120 | 23.500 | 21.820 | 22.940 | 22.940 | 7,975 |
| 2022-03-03 | 22.480 | 23.780 | 21.820 | 23.120 | 23.120 | 26,213 |
| 2022-03-02 | 23.480 | 23.480 | 22.000 | 22.500 | 22.500 | 39,987 |
| 2022-03-01 | 24.940 | 25.000 | 23.000 | 23.480 | 23.480 | 28,770 |
| 2022-02-28 | 23.960 | 25.000 | 23.940 | 24.920 | 24.920 | 17,276 |
| 2022-02-25 | 21.700 | 23.980 | 21.400 | 23.940 | 23.940 | 14,380 |
| 2022-02-24 | 23.100 | 23.100 | 20.700 | 22.000 | 22.000 | 32,033 |
| 2022-02-23 | 24.720 | 25.000 | 23.000 | 23.940 | 23.940 | 32,043 |
| 2022-02-22 | 24.800 | 25.100 | 23.700 | 24.720 | 24.720 | 65,313 |
| 2022-02-21 | 26.860 | 26.860 | 23.700 | 24.940 | 24.940 | 188,552 |
| 2022-02-18 | 26.780 | 26.980 | 25.620 | 25.960 | 25.960 | 56,163 |
| 2022-02-17 | 27.580 | 28.640 | 25.180 | 25.600 | 25.600 | 85,169 |
| 2022-02-16 | 29.820 | 29.820 | 26.500 | 27.400 | 27.400 | 108,068 |
| 2022-02-15 | 28.050 | 29.905 | 28.005 | 28.800 | 28.800 | 188,399 |
| 2022-02-14 | 25.000 | 29.500 | 23.000 | 27.150 | 27.150 | 737,134 |
← NewerPage 20 of 20 · 1,177 trading days
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.