Vuxen Group AB (STO:VUXEN)
Sweden · Delayed Price · Currency is SEK 15.70
-0.25 (-1.57%)
At close: Feb 26, 2026
Vuxen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 16.95 | 16.95 | 15.50 | 15.70 | 15.70 | -1.57% | 6,814 |
| Feb 25, 2026 | 15.55 | 16.35 | 15.50 | 15.95 | 15.95 | 2.90% | 3,178 |
| Feb 24, 2026 | 15.65 | 15.65 | 14.50 | 15.50 | 15.50 | -1.59% | 21,232 |
| Feb 23, 2026 | 15.45 | 15.90 | 15.45 | 15.75 | 15.75 | 0.32% | 3,611 |
| Feb 20, 2026 | 15.10 | 17.25 | 13.65 | 15.70 | 15.70 | - | 28,441 |
| Feb 19, 2026 | 16.10 | 16.50 | 15.70 | 15.70 | 15.70 | -3.09% | 10,101 |
| Feb 18, 2026 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | -2.41% | 6,708 |
| Feb 17, 2026 | 17.85 | 17.85 | 16.60 | 16.60 | 16.60 | -4.32% | 422 |
| Feb 16, 2026 | 17.40 | 17.45 | 16.15 | 17.35 | 17.35 | 0.29% | 2,368 |
| Feb 13, 2026 | 17.80 | 17.90 | 16.35 | 17.30 | 17.30 | -0.57% | 18,799 |
| Feb 12, 2026 | 17.35 | 17.90 | 16.90 | 17.40 | 17.40 | -0.29% | 2,434 |
| Feb 11, 2026 | 18.00 | 18.00 | 17.45 | 17.45 | 17.45 | -3.32% | 5,448 |
| Feb 10, 2026 | 18.05 | 18.05 | 17.80 | 18.05 | 18.05 | - | 2,215 |
| Feb 9, 2026 | 17.85 | 18.10 | 17.85 | 18.05 | 18.05 | 0.56% | 6,024 |
| Feb 6, 2026 | 18.60 | 18.60 | 17.60 | 17.95 | 17.95 | -1.64% | 14,195 |
| Feb 5, 2026 | 18.05 | 18.25 | 18.00 | 18.25 | 18.25 | 1.11% | 888 |
| Feb 4, 2026 | 17.75 | 18.25 | 17.50 | 18.05 | 18.05 | 1.69% | 3,216 |
| Feb 3, 2026 | 17.90 | 18.45 | 17.60 | 17.75 | 17.75 | -3.01% | 24,873 |
| Feb 2, 2026 | 18.25 | 18.55 | 18.20 | 18.30 | 18.30 | -0.54% | 13,888 |
| Jan 30, 2026 | 18.15 | 18.55 | 18.10 | 18.40 | 18.40 | 1.66% | 4,519 |
| Jan 29, 2026 | 17.95 | 18.45 | 17.85 | 18.10 | 18.10 | 1.12% | 8,799 |
| Jan 28, 2026 | 17.85 | 18.40 | 17.65 | 17.90 | 17.90 | 0.28% | 7,654 |
| Jan 27, 2026 | 18.05 | 18.45 | 17.25 | 17.85 | 17.85 | 0.85% | 10,502 |
| Jan 26, 2026 | 17.55 | 18.25 | 17.55 | 17.70 | 17.70 | 0.28% | 9,394 |
| 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 |