Skip to main content
logo
Vuxen Group AB (STO:VUXEN)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.20
+0.70 (4.24%)
Jun 12, 2026, 3:06 PM CET

Vuxen Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202616.4517.2016.2017.2017.204.24%29,180
Jun 11, 202616.4016.9016.2016.5016.500.61%3,272
Jun 10, 202616.5517.4516.2016.4016.40-0.91%4,722
Jun 9, 202616.6517.1016.2516.5516.55-0.60%9,234
Jun 8, 202617.4517.4516.6516.6516.65-2.06%4,784
Jun 5, 202617.1517.2016.7017.0017.000.29%9,062
Jun 4, 202617.2517.2516.9016.9516.95-1.74%14,163
Jun 3, 202616.8517.2516.8517.2517.251.47%6,288
Jun 2, 202616.9517.5016.9517.0017.00-0.29%2,150
Jun 1, 202617.2017.5516.9017.0517.05-0.87%18,551
May 29, 202617.1017.4516.8017.2017.200.58%10,661
May 28, 202617.4517.4516.5017.1017.10-0.58%7,529
May 27, 202617.1017.5517.1017.2017.20-3,587
May 26, 202617.1517.3017.0017.2017.20-0.29%1,037
May 25, 202617.5017.8017.0517.2517.250.58%11,378
May 22, 202617.4017.5017.1517.1517.150.88%6,379
May 21, 202616.9517.1516.8017.0017.000.29%8,084
May 20, 202617.2017.3016.8516.9516.95-1.45%25,597
May 19, 202616.9517.2016.8017.2017.200.58%14,590
May 18, 202618.1018.1016.9017.1017.10-0.87%17,660
May 15, 202617.1518.5017.0017.2517.25-1.99%20,739
May 13, 202617.5517.6017.2017.6017.601.73%2,533
May 12, 202617.3017.7517.3017.3017.30-0.86%9,372
May 11, 202617.4017.7517.2517.4517.45-1.69%4,234
May 8, 202617.6017.8517.5517.7517.75-0.56%1,158
May 7, 202617.5017.8517.1517.8517.850.85%11,383
May 6, 202617.9517.9517.7017.7017.70-0.84%14,809
May 5, 202618.2518.2517.5517.8517.85-1.38%13,842
May 4, 202617.3018.5017.2518.1018.104.93%48,053
Apr 30, 202617.3017.5517.2517.2517.25-1.43%14,237
Apr 29, 202617.7017.8517.3017.5017.50-1.13%6,019
Apr 28, 202617.7517.8517.5017.7017.70-0.28%2,410
Apr 27, 202617.4518.0017.4517.7517.751.72%6,752
Apr 24, 202617.3518.0017.1017.4517.451.45%13,113
Apr 23, 202617.5017.5017.2017.2017.20-1.71%2,653
Apr 22, 202617.9517.9517.3017.5017.50-0.28%2,336
Apr 21, 202617.3017.9517.2517.5517.551.45%7,182
Apr 20, 202617.7517.8017.3017.3017.30-1.70%14,532
Apr 17, 202617.9517.9517.6017.6017.60-1.40%6,876
Apr 16, 202617.7517.9517.6017.8517.850.56%11,675
Apr 15, 202617.7017.9017.6017.7517.750.57%3,318
Apr 14, 202617.6518.0017.5517.6517.65-18,539
Apr 13, 202617.5018.1017.5017.6517.650.86%15,735
Apr 10, 202617.7517.7517.0017.5017.50-1.69%8,235
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