Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.250	18.550	18.200	18.300	18.300	13,888
2026-01-30	18.150	18.550	18.100	18.400	18.400	4,519
2026-01-29	17.950	18.450	17.850	18.100	18.100	8,799
2026-01-28	17.850	18.400	17.650	17.900	17.900	7,654
2026-01-27	18.050	18.450	17.250	17.850	17.850	10,502
2026-01-26	17.550	18.250	17.550	17.700	17.700	9,394
2026-01-23	17.250	18.100	17.050	17.650	17.650	18,116
2026-01-22	17.950	18.550	17.400	17.950	17.950	10,674
2026-01-21	17.700	17.850	17.350	17.850	17.850	10,068
2026-01-20	17.600	17.950	17.250	17.950	17.950	5,769
2026-01-19	17.550	18.250	17.050	18.000	18.000	22,051
2026-01-16	17.500	18.350	17.350	18.050	18.050	9,041
2026-01-15	17.800	17.800	17.300	17.450	17.450	12,726
2026-01-14	17.250	18.500	17.250	17.400	17.400	17,623
2026-01-13	18.300	18.400	17.500	18.250	18.250	8,627
2026-01-12	18.450	18.450	17.500	18.300	18.300	6,505
2026-01-09	17.500	18.700	17.500	18.500	18.500	17,336
2026-01-08	17.400	17.900	16.400	17.450	17.450	52,378
2026-01-07	15.950	17.700	15.950	17.250	17.250	34,504
2026-01-05	16.150	16.300	15.800	16.000	16.000	9,539
2026-01-02	16.000	16.650	15.900	16.400	16.400	23,175
2025-12-30	16.950	17.900	15.950	15.950	15.950	76,527
2025-12-29	16.550	17.750	15.600	17.050	17.050	50,401
2025-12-23	14.150	16.850	14.150	15.750	15.750	49,817
2025-12-22	14.300	14.950	14.050	14.500	14.500	33,936
2025-12-19	12.900	14.750	12.900	14.250	14.250	101,508
2025-12-18	11.450	12.250	11.400	12.250	12.250	659
2025-12-17	11.350	11.700	11.350	11.450	11.450	6,823
2025-12-16	10.850	11.500	10.700	11.500	11.500	10,491
2025-12-15	10.950	11.250	10.750	10.750	10.750	7,644
2025-12-12	11.000	11.250	10.900	11.250	11.250	3,473
2025-12-11	11.100	11.300	11.050	11.050	11.050	6,184
2025-12-10	10.650	11.250	10.550	10.750	10.750	4,957
2025-12-09	10.750	11.050	10.550	10.650	10.650	3,484
2025-12-08	10.950	11.150	10.750	10.800	10.800	543
2025-12-05	10.900	11.000	10.900	10.950	10.950	3,238
2025-12-04	10.850	11.050	10.700	10.950	10.950	4,687
2025-12-03	11.000	11.050	10.550	10.850	10.850	30,145
2025-12-02	11.100	11.100	11.000	11.100	11.100	2,759
2025-12-01	10.850	10.850	10.150	10.600	10.600	16,944
2025-11-28	11.200	11.200	10.450	10.650	10.650	73,531
2025-11-27	11.300	11.650	11.200	11.600	11.600	1,411
2025-11-26	11.150	11.750	11.150	11.600	11.600	627
2025-11-25	11.200	11.200	11.200	11.200	11.200	200
2025-11-24	11.100	11.500	11.100	11.500	11.500	800
2025-11-21	11.850	11.850	11.250	11.350	11.350	6,019
2025-11-20	11.800	11.850	11.550	11.850	11.850	235
2025-11-19	12.000	12.100	11.500	11.650	11.650	4,944
2025-11-18	11.200	12.000	10.900	12.000	12.000	22,923
2025-11-17	11.250	11.850	10.700	11.250	11.250	12,257
2025-11-14	11.750	11.750	11.200	11.200	11.200	433
2025-11-13	11.450	12.150	11.100	11.500	11.500	18,808
2025-11-12	11.450	11.450	11.200	11.350	11.350	1,204
2025-11-11	11.450	11.500	11.300	11.300	11.300	5,204
2025-11-10	10.950	11.400	10.850	11.250	11.250	17,959
2025-11-07	10.800	11.400	10.600	11.000	11.000	12,968
2025-11-06	11.050	11.450	11.000	11.400	11.400	6,874
2025-11-05	11.200	11.350	11.200	11.350	11.350	2,250
2025-11-04	11.450	11.450	11.200	11.450	11.450	4,009
2025-11-03	11.200	12.000	11.200	11.200	11.200	7,169

← NewerPage 4 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.