Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.700	17.850	17.300	17.500	17.500	6,019
2026-04-28	17.750	17.850	17.500	17.700	17.700	2,410
2026-04-27	17.450	18.000	17.450	17.750	17.750	6,752
2026-04-24	17.350	18.000	17.100	17.450	17.450	13,113
2026-04-23	17.500	17.500	17.200	17.200	17.200	2,653
2026-04-22	17.950	17.950	17.300	17.500	17.500	2,336
2026-04-21	17.300	17.950	17.250	17.550	17.550	7,182
2026-04-20	17.750	17.800	17.300	17.300	17.300	14,532
2026-04-17	17.950	17.950	17.600	17.600	17.600	6,876
2026-04-16	17.750	17.950	17.600	17.850	17.850	11,675
2026-04-15	17.700	17.900	17.600	17.750	17.750	3,318
2026-04-14	17.650	18.000	17.550	17.650	17.650	18,539
2026-04-13	17.500	18.100	17.500	17.650	17.650	15,735
2026-04-10	17.750	17.750	17.000	17.500	17.500	8,235
2026-04-09	17.500	17.800	17.500	17.800	17.800	2,453
2026-04-08	17.500	18.250	17.500	17.900	17.900	13,506
2026-04-07	18.000	18.950	17.400	17.700	17.700	32,617
2026-04-02	17.650	18.350	17.600	18.000	18.000	7,681
2026-04-01	16.950	17.850	16.950	17.600	17.600	27,368
2026-03-31	17.600	17.600	16.750	16.750	16.750	5,326
2026-03-30	17.250	17.350	16.050	16.750	16.750	41,150
2026-03-27	18.600	18.600	17.200	17.300	17.300	30,838
2026-03-26	19.550	19.900	18.000	18.150	18.150	79,875
2026-03-25	14.200	15.500	14.200	15.500	15.500	13,851
2026-03-24	15.000	15.100	14.350	14.350	14.350	16,653
2026-03-23	15.000	15.350	14.000	15.300	15.300	14,511
2026-03-20	15.200	15.850	15.100	15.550	15.550	7,311
2026-03-19	15.650	15.800	15.200	15.500	15.500	1,969
2026-03-18	15.950	16.300	15.200	15.850	15.850	24,795
2026-03-17	16.400	17.800	15.250	16.000	16.000	4,358
2026-03-16	15.250	17.000	14.850	16.000	16.000	6,948
2026-03-13	15.550	15.550	14.850	14.850	14.850	13,916
2026-03-12	16.200	16.200	15.100	15.200	15.200	8,894
2026-03-11	16.600	16.600	15.500	15.950	15.950	16,033
2026-03-10	16.700	17.000	15.800	16.900	16.900	4,633
2026-03-09	18.050	18.050	16.350	17.150	17.150	6,393
2026-03-06	16.950	18.300	16.900	18.050	18.050	11,034
2026-03-05	17.300	19.000	16.800	17.500	17.500	18,840
2026-03-04	16.550	17.700	16.550	17.250	17.250	8,475
2026-03-03	16.450	16.550	16.100	16.550	16.550	15,335
2026-03-02	15.950	16.250	15.450	15.900	15.900	883
2026-02-27	15.450	15.950	15.450	15.900	15.900	6,691
2026-02-26	16.950	16.950	15.500	15.700	15.700	6,814
2026-02-25	15.550	16.350	15.500	15.950	15.950	3,178
2026-02-24	15.650	15.650	14.500	15.500	15.500	21,232
2026-02-23	15.450	15.900	15.450	15.750	15.750	3,611
2026-02-20	15.100	17.250	13.650	15.700	15.700	28,441
2026-02-19	16.100	16.500	15.700	15.700	15.700	10,101
2026-02-18	16.600	16.600	16.200	16.200	16.200	6,708
2026-02-17	17.850	17.850	16.600	16.600	16.600	422
2026-02-16	17.400	17.450	16.150	17.350	17.350	2,368
2026-02-13	17.800	17.900	16.350	17.300	17.300	18,776
2026-02-12	17.350	17.900	16.900	17.400	17.400	2,434
2026-02-11	18.000	18.000	17.450	17.450	17.450	5,448
2026-02-10	18.050	18.050	17.800	18.050	18.050	2,215
2026-02-09	17.850	18.100	17.850	18.050	18.050	6,024
2026-02-06	18.600	18.600	17.600	17.950	17.950	14,195
2026-02-05	18.050	18.250	18.000	18.250	18.250	888
2026-02-04	17.750	18.250	17.500	18.050	18.050	3,216
2026-02-03	17.900	18.450	17.600	17.750	17.750	24,873

← NewerPage 3 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.