Skip to main content
logo
Vuxen Group AB (STO:VUXEN)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.50
-0.30 (-1.69%)
Apr 10, 2026, 5:29 PM CET

Vuxen Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202617.5017.8017.5017.8017.80-0.56%2,453
Apr 8, 202617.5018.2517.5017.9017.901.13%13,506
Apr 7, 202618.0018.9517.4017.7017.70-1.67%32,617
Apr 2, 202617.6518.3517.6018.0018.002.27%7,681
Apr 1, 202616.9517.8516.9517.6017.605.07%27,368
Mar 31, 202617.6017.6016.7516.7516.75-5,326
Mar 30, 202617.2517.3516.0516.7516.75-3.18%41,150
Mar 27, 202618.6018.6017.2017.3017.30-4.68%30,838
Mar 26, 202619.5519.9018.0018.1518.1517.10%84,235
Mar 25, 202614.2015.5014.2015.5015.508.01%13,851
Mar 24, 202615.0015.1014.3514.3514.35-6.21%16,653
Mar 23, 202615.0015.3514.0015.3015.30-1.61%14,590
Mar 20, 202615.2015.8515.1015.5515.550.32%7,311
Mar 19, 202615.6515.8015.2015.5015.50-2.21%1,969
Mar 18, 202615.9516.3015.2015.8515.85-0.94%24,795
Mar 17, 202616.4017.8015.2516.0016.00-4,358
Mar 16, 202615.2517.0014.8516.0016.007.74%6,948
Mar 13, 202615.5515.5514.8514.8514.85-2.30%13,916
Mar 12, 202616.2016.2015.1015.2015.20-4.70%8,894
Mar 11, 202616.6016.6015.5015.9515.95-5.62%16,033
Mar 10, 202616.7017.0015.8016.9016.90-1.46%4,633
Mar 9, 202618.0518.0516.3517.1517.15-4.99%6,393
Mar 6, 202616.9518.3016.9018.0518.053.14%11,034
Mar 5, 202617.3019.0016.8017.5017.501.45%18,840
Mar 4, 202616.5517.7016.5517.2517.254.23%8,475
Mar 3, 202616.4516.5516.1016.5516.554.09%15,335
Mar 2, 202615.9516.2515.4515.9015.90-883
Feb 27, 202615.4515.9515.4515.9015.901.27%6,691
Feb 26, 202616.9516.9515.5015.7015.70-1.57%6,814
Feb 25, 202615.5516.3515.5015.9515.952.90%3,178
Feb 24, 202615.6515.6514.5015.5015.50-1.59%21,232
Feb 23, 202615.4515.9015.4515.7515.750.32%3,611
Feb 20, 202615.1017.2513.6515.7015.70-28,441
Feb 19, 202616.1016.5015.7015.7015.70-3.09%10,101
Feb 18, 202616.6016.6016.2016.2016.20-2.41%6,708
Feb 17, 202617.8517.8516.6016.6016.60-4.32%422
Feb 16, 202617.4017.4516.1517.3517.350.29%2,368
Feb 13, 202617.8017.9016.3517.3017.30-0.57%18,799
Feb 12, 202617.3517.9016.9017.4017.40-0.29%2,434
Feb 11, 202618.0018.0017.4517.4517.45-3.32%5,448
Feb 10, 202618.0518.0517.8018.0518.05-2,215
Feb 9, 202617.8518.1017.8518.0518.050.56%6,024
Feb 6, 202618.6018.6017.6017.9517.95-1.64%14,195
Feb 5, 202618.0518.2518.0018.2518.251.11%888
Feb 4, 202617.7518.2517.5018.0518.051.69%3,216
Feb 3, 202617.9018.4517.6017.7517.75-3.01%24,873
Feb 2, 202618.2518.5518.2018.3018.30-0.54%13,888
Jan 30, 202618.1518.5518.1018.4018.401.66%4,519
Jan 29, 202617.9518.4517.8518.1018.101.12%8,799
Jan 28, 202617.8518.4017.6517.9017.900.28%7,654