Vuxen Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	11.950	11.950	10.850	10.850	10.850	5,115
2025-08-07	11.600	11.600	11.000	11.000	11.000	6,490
2025-08-06	11.250	11.250	11.200	11.200	11.200	3,919
2025-08-05	11.250	12.150	11.250	11.300	11.300	158
2025-08-04	11.700	11.950	11.050	11.950	11.950	2,856
2025-08-01	11.500	11.500	11.250	11.500	11.500	1,186
2025-07-31	11.300	12.150	11.300	11.500	11.500	4,714
2025-07-30	12.200	12.200	11.300	11.950	11.950	5,961
2025-07-29	12.400	14.150	11.600	11.600	11.600	17,771
2025-07-28	12.900	14.050	12.250	12.350	12.350	1,877
2025-07-25	14.800	14.800	11.600	12.300	12.300	5,326
2025-07-24	12.700	13.000	12.400	12.800	12.800	1,800
2025-07-23	11.900	13.000	11.500	12.500	12.500	29,087
2025-07-22	11.250	12.750	11.250	12.650	12.650	29,903
2025-07-21	11.450	11.850	11.300	11.300	11.300	3,527
2025-07-18	11.850	11.850	11.850	11.850	11.850	2,584
2025-07-17	11.050	11.950	11.050	11.850	11.850	725
2025-07-16	10.950	12.000	10.950	11.400	11.400	2,925
2025-07-15	11.750	11.800	11.050	11.750	11.750	11,731
2025-07-14	11.000	11.600	11.000	11.100	11.100	2,441
2025-07-11	10.650	11.150	10.650	10.750	10.750	6,543
2025-07-10	10.600	11.100	10.500	11.100	11.100	718
2025-07-09	10.750	11.600	10.250	11.550	11.550	327
2025-07-08	10.750	10.750	10.750	10.750	10.750	37
2025-07-07	10.250	11.350	10.250	11.350	11.350	420
2025-07-04	11.000	11.000	11.000	11.000	11.000	53
2025-07-03	10.750	11.450	10.650	11.100	11.100	2,087
2025-07-02	10.650	11.500	10.650	11.500	11.500	7,099
2025-07-01	11.450	11.450	10.500	11.300	11.300	11,303
2025-06-30	11.600	11.700	11.000	11.550	11.550	7,906
2025-06-27	13.000	13.000	10.900	11.400	11.400	18,642
2025-06-26	12.000	12.800	12.000	12.800	12.800	3,459
2025-06-25	11.100	12.100	11.050	11.600	11.600	1,633
2025-06-24	11.300	11.500	11.150	11.500	11.500	769
2025-06-23	11.550	11.550	11.050	11.500	11.500	3,172
2025-06-19	11.600	11.600	11.550	11.550	11.550	180
2025-06-18	11.650	11.650	11.150	11.400	11.400	358
2025-06-17	11.200	11.700	11.200	11.650	11.650	4,187
2025-06-16	11.650	11.650	11.200	11.200	11.200	3,875
2025-06-13	12.800	12.800	11.100	11.100	11.100	11,513
2025-06-12	11.900	12.250	11.900	12.250	12.250	1,400
2025-06-11	13.300	13.300	11.600	12.250	12.250	7,362
2025-06-10	12.500	14.300	12.500	12.500	12.500	9,608
2025-06-09	13.350	13.650	12.300	12.700	12.700	5,895
2025-06-05	13.000	13.500	12.300	13.000	13.000	18,511
2025-06-04	11.700	15.350	11.700	12.050	12.050	4,074
2025-06-03	11.050	11.050	11.050	11.050	11.050	0
2025-06-02	11.050	11.050	11.050	11.050	11.050	0
2025-05-30	11.050	11.050	11.050	11.050	11.050	0
2025-05-28	11.050	11.050	11.050	11.050	11.050	0
2025-05-27	11.050	11.050	11.050	11.050	11.050	0
2025-05-26	11.050	11.050	11.050	11.050	11.050	0
2025-05-23	11.050	11.050	11.050	11.050	11.050	0
2025-05-22	11.050	11.050	11.050	11.050	11.050	0
2025-05-21	11.050	11.050	11.050	11.050	11.050	0
2025-05-20	11.050	11.050	11.050	11.050	11.050	0
2025-05-19	11.050	11.050	11.050	11.050	11.050	0
2025-05-16	11.050	11.050	11.050	11.050	11.050	0
2025-05-15	11.050	11.050	11.050	11.050	11.050	0
2025-05-14	11.050	11.050	11.050	11.050	11.050	0

← NewerPage 6 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.