Vuxen Group AB (STO:VUXEN)
Sweden · Delayed Price · Currency is SEK 17.65
-0.30 (-1.67%)
At close: Jan 23, 2026
Vuxen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 17.25 | 18.10 | 17.05 | 17.65 | 17.65 | -1.67% | 18,116 |
| Jan 22, 2026 | 17.95 | 18.55 | 17.40 | 17.95 | 17.95 | 0.56% | 10,674 |
| Jan 21, 2026 | 17.70 | 17.85 | 17.35 | 17.85 | 17.85 | -0.56% | 10,068 |
| Jan 20, 2026 | 17.60 | 17.95 | 17.25 | 17.95 | 17.95 | -0.28% | 5,769 |
| Jan 19, 2026 | 17.55 | 18.25 | 17.05 | 18.00 | 18.00 | -0.28% | 22,051 |
| Jan 16, 2026 | 17.50 | 18.35 | 17.35 | 18.05 | 18.05 | 3.44% | 9,041 |
| Jan 15, 2026 | 17.80 | 17.80 | 17.30 | 17.45 | 17.45 | 0.29% | 12,726 |
| Jan 14, 2026 | 17.25 | 18.50 | 17.25 | 17.40 | 17.40 | -4.66% | 17,623 |
| Jan 13, 2026 | 18.30 | 18.40 | 17.50 | 18.25 | 18.25 | -0.27% | 8,627 |
| Jan 12, 2026 | 18.45 | 18.45 | 17.50 | 18.30 | 18.30 | -1.08% | 6,505 |
| Jan 9, 2026 | 17.50 | 18.70 | 17.50 | 18.50 | 18.50 | 6.02% | 17,336 |
| Jan 8, 2026 | 17.40 | 17.90 | 16.40 | 17.45 | 17.45 | 1.16% | 52,378 |
| Jan 7, 2026 | 15.95 | 17.70 | 15.95 | 17.25 | 17.25 | 7.81% | 34,504 |
| Jan 5, 2026 | 16.15 | 16.30 | 15.80 | 16.00 | 16.00 | -2.44% | 9,539 |
| Jan 2, 2026 | 16.00 | 16.65 | 15.90 | 16.40 | 16.40 | 2.82% | 23,175 |
| Dec 30, 2025 | 16.95 | 17.90 | 15.95 | 15.95 | 15.95 | -6.45% | 76,527 |
| Dec 29, 2025 | 16.55 | 17.75 | 15.60 | 17.05 | 17.05 | 8.25% | 50,401 |
| Dec 23, 2025 | 14.15 | 16.85 | 14.15 | 15.75 | 15.75 | 8.62% | 49,817 |
| Dec 22, 2025 | 14.30 | 14.95 | 14.05 | 14.50 | 14.50 | 1.75% | 33,936 |
| Dec 19, 2025 | 12.90 | 14.75 | 12.90 | 14.25 | 14.25 | 16.33% | 101,508 |
| Dec 18, 2025 | 11.45 | 12.25 | 11.40 | 12.25 | 12.25 | 6.99% | 659 |
| Dec 17, 2025 | 11.35 | 11.70 | 11.35 | 11.45 | 11.45 | -0.43% | 6,823 |
| Dec 16, 2025 | 10.85 | 11.50 | 10.70 | 11.50 | 11.50 | 6.98% | 10,491 |
| Dec 15, 2025 | 10.95 | 11.25 | 10.75 | 10.75 | 10.75 | -4.44% | 7,644 |
| Dec 12, 2025 | 11.00 | 11.25 | 10.90 | 11.25 | 11.25 | 1.81% | 3,473 |
| Dec 11, 2025 | 11.10 | 11.30 | 11.05 | 11.05 | 11.05 | 2.79% | 6,184 |
| Dec 10, 2025 | 10.65 | 11.25 | 10.55 | 10.75 | 10.75 | 0.94% | 4,957 |
| Dec 9, 2025 | 10.75 | 11.05 | 10.55 | 10.65 | 10.65 | -1.39% | 3,484 |
| Dec 8, 2025 | 10.95 | 11.15 | 10.75 | 10.80 | 10.80 | -1.37% | 543 |
| Dec 5, 2025 | 10.90 | 11.00 | 10.90 | 10.95 | 10.95 | - | 3,238 |
| Dec 4, 2025 | 10.85 | 11.05 | 10.70 | 10.95 | 10.95 | 0.92% | 4,687 |
| Dec 3, 2025 | 11.00 | 11.05 | 10.55 | 10.85 | 10.85 | -2.25% | 30,145 |
| Dec 2, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 4.72% | 2,759 |
| Dec 1, 2025 | 10.85 | 10.85 | 10.15 | 10.60 | 10.60 | -0.47% | 16,944 |
| Nov 28, 2025 | 11.20 | 11.20 | 10.45 | 10.65 | 10.65 | -8.19% | 73,531 |
| Nov 27, 2025 | 11.30 | 11.65 | 11.20 | 11.60 | 11.60 | - | 1,411 |
| Nov 26, 2025 | 11.15 | 11.75 | 11.15 | 11.60 | 11.60 | 3.57% | 627 |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 200 |
| Nov 24, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 1.32% | 800 |
| Nov 21, 2025 | 11.85 | 11.85 | 11.25 | 11.35 | 11.35 | -4.22% | 6,019 |
| Nov 20, 2025 | 11.80 | 11.85 | 11.55 | 11.85 | 11.85 | 1.72% | 235 |
| Nov 19, 2025 | 12.00 | 12.10 | 11.50 | 11.65 | 11.65 | -2.92% | 4,944 |
| Nov 18, 2025 | 11.20 | 12.00 | 10.90 | 12.00 | 12.00 | 6.67% | 22,923 |
| Nov 17, 2025 | 11.25 | 11.85 | 10.70 | 11.25 | 11.25 | 0.45% | 12,257 |
| Nov 14, 2025 | 11.75 | 11.75 | 11.20 | 11.20 | 11.20 | -2.61% | 433 |
| Nov 13, 2025 | 11.45 | 12.15 | 11.10 | 11.50 | 11.50 | 1.32% | 18,808 |
| Nov 12, 2025 | 11.45 | 11.45 | 11.20 | 11.35 | 11.35 | 0.44% | 1,204 |
| Nov 11, 2025 | 11.45 | 11.50 | 11.30 | 11.30 | 11.30 | 0.44% | 5,204 |
| Nov 10, 2025 | 10.95 | 11.40 | 10.85 | 11.25 | 11.25 | 2.27% | 17,959 |
| Nov 7, 2025 | 10.80 | 11.40 | 10.60 | 11.00 | 11.00 | -3.51% | 12,968 |