Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.750	12.000	11.000	11.400	11.400	3,109
2025-10-30	12.450	12.450	12.200	12.450	12.450	305
2025-10-29	12.400	12.700	12.000	12.200	12.200	1,727
2025-10-28	11.900	12.700	11.900	12.100	12.100	5,297
2025-10-27	12.400	12.750	12.150	12.250	12.250	7,398
2025-10-24	12.550	12.550	12.100	12.350	12.350	4,634
2025-10-23	11.850	12.550	11.850	12.550	12.550	10,861
2025-10-22	12.300	12.300	12.300	12.300	12.300	4
2025-10-21	12.000	12.350	11.950	11.950	11.950	2,586
2025-10-20	11.950	12.350	11.950	12.200	12.200	1,922
2025-10-17	12.000	12.400	11.900	11.900	11.900	557
2025-10-16	12.650	12.650	12.000	12.450	12.450	1,382
2025-10-15	12.400	12.400	11.900	11.900	11.900	779
2025-10-14	11.900	12.450	11.800	12.200	12.200	3,118
2025-10-13	12.500	12.500	12.000	12.300	12.300	835
2025-10-10	11.850	12.650	11.850	12.650	12.650	28
2025-10-09	12.400	12.400	11.800	12.050	12.050	1,337
2025-10-08	13.050	13.100	12.000	12.000	12.000	12,767
2025-10-07	13.000	13.000	12.750	12.750	12.750	2,041
2025-10-06	12.750	13.650	12.450	12.650	12.650	4,850
2025-10-03	13.650	13.650	12.800	12.800	12.800	6,494
2025-10-02	12.950	13.950	12.700	12.700	12.700	13,100
2025-10-01	14.300	14.650	12.800	12.850	12.850	16,424
2025-09-30	12.700	13.550	12.300	13.050	13.050	18,000
2025-09-29	12.600	12.650	12.550	12.650	12.650	714
2025-09-26	13.000	13.000	12.050	12.550	12.550	3,745
2025-09-25	11.700	13.150	11.400	12.450	12.450	16,235
2025-09-24	11.000	11.450	10.800	11.450	11.450	1,703
2025-09-23	11.400	11.650	10.950	11.100	11.100	951
2025-09-22	10.450	11.450	10.450	11.000	11.000	1,130
2025-09-19	11.250	11.250	11.250	11.250	11.250	64
2025-09-18	11.000	11.000	10.750	10.950	10.950	658
2025-09-17	10.800	10.950	10.800	10.950	10.950	1,154
2025-09-16	10.400	10.800	10.400	10.800	10.800	309
2025-09-15	10.850	10.850	10.000	10.850	10.850	6,053
2025-09-12	11.350	11.350	10.350	10.800	10.800	2,395
2025-09-11	11.200	11.200	10.700	10.700	10.700	165
2025-09-10	11.300	11.300	10.250	11.150	11.150	169
2025-09-09	10.800	11.050	10.800	11.050	11.050	1,566
2025-09-08	11.350	11.350	11.200	11.200	11.200	109
2025-09-05	11.450	11.450	10.350	11.000	11.000	124
2025-09-04	10.850	10.950	10.850	10.950	10.950	182
2025-09-03	10.800	10.800	10.750	10.800	10.800	1,116
2025-09-02	11.000	11.000	10.800	10.950	10.950	3,399
2025-09-01	11.500	11.500	10.900	11.100	11.100	784
2025-08-29	11.000	11.800	11.000	11.050	11.050	505
2025-08-28	11.600	11.600	11.000	11.000	11.000	363
2025-08-27	11.550	11.550	11.400	11.550	11.550	170
2025-08-26	11.400	11.600	10.950	11.600	11.600	418
2025-08-25	12.000	12.000	11.500	11.500	11.500	26
2025-08-22	11.300	11.700	11.200	11.350	11.350	664
2025-08-21	10.950	11.350	10.950	11.350	11.350	360
2025-08-20	10.950	11.300	10.950	10.950	10.950	5,070
2025-08-19	10.700	11.250	10.700	11.250	11.250	1,144
2025-08-18	11.200	11.850	11.200	11.800	11.800	2,924
2025-08-15	11.100	11.200	11.100	11.200	11.200	375
2025-08-14	11.550	11.550	11.000	11.200	11.200	867
2025-08-13	11.100	11.100	11.050	11.100	11.100	672
2025-08-12	11.000	11.450	11.000	11.450	11.450	1,453
2025-08-11	10.600	11.300	10.600	11.300	11.300	5,448

← NewerPage 5 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.