Vuxen Group AB (STO:VUXEN)
Sweden · Delayed Price · Currency is SEK 25.200
-1.100 (-4.18%)
Nov 2, 2026, 5:11 PM CET
Vuxen Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 26.000 | 26.000 | 24.100 | 25.200 | 25.200 | -4.18% | 27,329 |
| Oct 30, 2026 | 26.100 | 26.900 | 25.900 | 26.300 | 26.300 | -1.50% | 5,575 |
| Oct 29, 2026 | 26.200 | 26.700 | 25.900 | 26.700 | 26.700 | 1.52% | 3,522 |
| Oct 28, 2026 | 25.900 | 26.600 | 25.800 | 26.300 | 26.300 | -1.50% | 14,095 |
| Oct 27, 2026 | 26.200 | 27.000 | 25.800 | 26.700 | 26.700 | 1.52% | 5,976 |
| Oct 26, 2026 | 26.300 | 26.700 | 26.200 | 26.300 | 26.300 | 1.15% | 4,432 |
| Oct 23, 2026 | 25.900 | 27.000 | 25.400 | 27.000 | 26.000 | 2.66% | 7,434 |
| Oct 22, 2026 | 26.900 | 27.100 | 25.100 | 26.300 | 25.326 | -1.13% | 21,738 |
| Oct 21, 2026 | 27.000 | 27.000 | 26.400 | 26.600 | 25.615 | 0.76% | 9,762 |
| Oct 20, 2026 | 27.000 | 27.500 | 26.300 | 26.400 | 25.422 | -1.86% | 20,879 |
| Oct 19, 2026 | 26.200 | 26.900 | 26.200 | 26.900 | 25.904 | -0.37% | 4,865 |
| Oct 16, 2026 | 27.800 | 27.800 | 26.900 | 27.000 | 26.000 | -1.82% | 28,319 |
| Oct 15, 2026 | 27.400 | 29.100 | 27.400 | 27.500 | 26.481 | -1.79% | 20,404 |
| Oct 14, 2026 | 27.900 | 28.500 | 27.700 | 28.000 | 26.963 | 0.72% | 7,618 |
| Oct 13, 2026 | 26.500 | 27.800 | 26.500 | 27.800 | 26.770 | 2.21% | 11,557 |
| Oct 12, 2026 | 27.300 | 27.300 | 26.400 | 27.200 | 26.193 | -1.09% | 22,118 |
| Oct 9, 2026 | 26.500 | 28.500 | 26.500 | 27.500 | 26.481 | 4.17% | 19,924 |
| Oct 8, 2026 | 26.000 | 26.500 | 25.800 | 26.400 | 25.422 | 0.38% | 12,000 |
| Oct 7, 2026 | 27.200 | 27.400 | 26.100 | 26.300 | 25.326 | -4.01% | 40,484 |
| Oct 6, 2026 | 28.100 | 28.200 | 26.800 | 27.400 | 26.385 | -2.14% | 24,565 |
| Oct 5, 2026 | 29.100 | 29.900 | 27.600 | 28.000 | 26.963 | -3.45% | 15,390 |
| Oct 2, 2026 | 29.800 | 30.500 | 28.600 | 29.000 | 27.926 | -3.01% | 20,859 |
| Oct 1, 2026 | 31.400 | 31.400 | 29.700 | 29.900 | 28.793 | -3.86% | 27,772 |
| Sep 30, 2026 | 32.000 | 33.100 | 30.400 | 31.100 | 29.948 | -2.51% | 49,636 |
| Sep 29, 2026 | 33.300 | 35.000 | 31.000 | 31.900 | 30.719 | 3.57% | 189,866 |
| Sep 28, 2026 | 28.700 | 30.800 | 28.500 | 30.800 | 29.659 | 5.12% | 23,296 |
| Sep 25, 2026 | 29.000 | 29.300 | 28.100 | 29.300 | 28.215 | 1.74% | 9,039 |
| Sep 24, 2026 | 29.100 | 29.300 | 28.400 | 28.800 | 27.733 | 1.41% | 5,394 |
| Sep 23, 2026 | 28.100 | 29.000 | 28.000 | 28.400 | 27.348 | 0.71% | 12,736 |
| Sep 22, 2026 | 27.200 | 28.500 | 27.200 | 28.200 | 27.156 | 3.68% | 1,737 |
| Sep 21, 2026 | 28.300 | 28.600 | 26.000 | 27.200 | 26.193 | -3.55% | 7,193 |
| Sep 18, 2026 | 28.600 | 28.600 | 27.900 | 28.200 | 27.156 | -0.35% | 1,012 |
| Sep 17, 2026 | 29.700 | 29.700 | 26.900 | 28.300 | 27.252 | -4.71% | 4,668 |
| Sep 16, 2026 | 27.000 | 30.000 | 26.500 | 29.700 | 28.600 | 11.24% | 4,616 |
| Sep 15, 2026 | 26.800 | 27.300 | 26.500 | 26.700 | 25.711 | -0.37% | 1,491 |
| Sep 14, 2026 | 27.400 | 27.400 | 26.700 | 26.800 | 25.807 | -2.55% | 7,482 |
| Sep 11, 2026 | 28.600 | 28.900 | 27.500 | 27.500 | 26.481 | -1.79% | 1,666 |
| Sep 10, 2026 | 28.900 | 28.900 | 27.700 | 28.000 | 26.963 | 1.08% | 2,888 |
| Sep 9, 2026 | 29.000 | 29.100 | 27.300 | 27.700 | 26.674 | -4.15% | 3,856 |
| Sep 8, 2026 | 27.600 | 29.000 | 27.000 | 28.900 | 27.830 | 6.25% | 8,690 |
| Sep 7, 2026 | 28.000 | 28.000 | 27.000 | 27.200 | 26.193 | -2.86% | 8,281 |
| Sep 4, 2026 | 28.000 | 28.000 | 27.300 | 28.000 | 26.963 | 0.72% | 4,036 |
| Sep 3, 2026 | 27.800 | 27.900 | 27.800 | 27.800 | 26.770 | 1.09% | 1,220 |
| Sep 2, 2026 | 27.500 | 28.000 | 27.500 | 27.500 | 26.481 | - | 2,845 |
| Sep 1, 2026 | 27.000 | 27.500 | 27.000 | 27.500 | 26.481 | 1.10% | 7,696 |
| Aug 31, 2026 | 26.400 | 27.400 | 26.300 | 27.200 | 26.193 | 3.03% | 11,743 |
| Aug 28, 2026 | 26.500 | 26.500 | 26.000 | 26.400 | 25.422 | - | 1,124 |
| Aug 27, 2026 | 25.700 | 26.800 | 25.200 | 26.400 | 25.422 | 1.15% | 5,467 |
| Aug 26, 2026 | 26.600 | 26.900 | 25.600 | 26.100 | 25.133 | -0.76% | 3,551 |
| Aug 25, 2026 | 26.800 | 26.800 | 25.100 | 26.300 | 25.326 | -0.75% | 7,644 |