Vuxen Group AB (STO:VUXEN)
Sweden · Delayed Price · Currency is SEK 17.25
-0.25 (-1.43%)
Apr 30, 2026, 12:48 PM CET
Vuxen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17.30 | 17.55 | 17.25 | 17.25 | 17.25 | -1.43% | 14,237 |
| Apr 29, 2026 | 17.70 | 17.85 | 17.30 | 17.50 | 17.50 | -1.13% | 6,019 |
| Apr 28, 2026 | 17.75 | 17.85 | 17.50 | 17.70 | 17.70 | -0.28% | 2,410 |
| Apr 27, 2026 | 17.45 | 18.00 | 17.45 | 17.75 | 17.75 | 1.72% | 6,752 |
| Apr 24, 2026 | 17.35 | 18.00 | 17.10 | 17.45 | 17.45 | 1.45% | 13,113 |
| Apr 23, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -1.71% | 2,653 |
| Apr 22, 2026 | 17.95 | 17.95 | 17.30 | 17.50 | 17.50 | -0.28% | 2,336 |
| Apr 21, 2026 | 17.30 | 17.95 | 17.25 | 17.55 | 17.55 | 1.45% | 7,182 |
| Apr 20, 2026 | 17.75 | 17.80 | 17.30 | 17.30 | 17.30 | -1.70% | 14,532 |
| Apr 17, 2026 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | -1.40% | 6,876 |
| Apr 16, 2026 | 17.75 | 17.95 | 17.60 | 17.85 | 17.85 | 0.56% | 11,675 |
| Apr 15, 2026 | 17.70 | 17.90 | 17.60 | 17.75 | 17.75 | 0.57% | 3,318 |
| Apr 14, 2026 | 17.65 | 18.00 | 17.55 | 17.65 | 17.65 | - | 18,539 |
| Apr 13, 2026 | 17.50 | 18.10 | 17.50 | 17.65 | 17.65 | 0.86% | 15,735 |
| Apr 10, 2026 | 17.75 | 17.75 | 17.00 | 17.50 | 17.50 | -1.69% | 8,235 |
| Apr 9, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | -0.56% | 2,453 |
| Apr 8, 2026 | 17.50 | 18.25 | 17.50 | 17.90 | 17.90 | 1.13% | 13,506 |
| Apr 7, 2026 | 18.00 | 18.95 | 17.40 | 17.70 | 17.70 | -1.67% | 32,617 |
| Apr 2, 2026 | 17.65 | 18.35 | 17.60 | 18.00 | 18.00 | 2.27% | 7,681 |
| Apr 1, 2026 | 16.95 | 17.85 | 16.95 | 17.60 | 17.60 | 5.07% | 27,368 |
| Mar 31, 2026 | 17.60 | 17.60 | 16.75 | 16.75 | 16.75 | - | 5,326 |
| Mar 30, 2026 | 17.25 | 17.35 | 16.05 | 16.75 | 16.75 | -3.18% | 41,150 |
| Mar 27, 2026 | 18.60 | 18.60 | 17.20 | 17.30 | 17.30 | -4.68% | 30,838 |
| Mar 26, 2026 | 19.55 | 19.90 | 18.00 | 18.15 | 18.15 | 17.10% | 84,235 |
| Mar 25, 2026 | 14.20 | 15.50 | 14.20 | 15.50 | 15.50 | 8.01% | 13,851 |
| Mar 24, 2026 | 15.00 | 15.10 | 14.35 | 14.35 | 14.35 | -6.21% | 16,653 |
| Mar 23, 2026 | 15.00 | 15.35 | 14.00 | 15.30 | 15.30 | -1.61% | 14,590 |
| Mar 20, 2026 | 15.20 | 15.85 | 15.10 | 15.55 | 15.55 | 0.32% | 7,311 |
| Mar 19, 2026 | 15.65 | 15.80 | 15.20 | 15.50 | 15.50 | -2.21% | 1,969 |
| Mar 18, 2026 | 15.95 | 16.30 | 15.20 | 15.85 | 15.85 | -0.94% | 24,795 |
| Mar 17, 2026 | 16.40 | 17.80 | 15.25 | 16.00 | 16.00 | - | 4,358 |
| Mar 16, 2026 | 15.25 | 17.00 | 14.85 | 16.00 | 16.00 | 7.74% | 6,948 |
| Mar 13, 2026 | 15.55 | 15.55 | 14.85 | 14.85 | 14.85 | -2.30% | 13,916 |
| Mar 12, 2026 | 16.20 | 16.20 | 15.10 | 15.20 | 15.20 | -4.70% | 8,894 |
| Mar 11, 2026 | 16.60 | 16.60 | 15.50 | 15.95 | 15.95 | -5.62% | 16,033 |
| Mar 10, 2026 | 16.70 | 17.00 | 15.80 | 16.90 | 16.90 | -1.46% | 4,633 |
| Mar 9, 2026 | 18.05 | 18.05 | 16.35 | 17.15 | 17.15 | -4.99% | 6,393 |
| Mar 6, 2026 | 16.95 | 18.30 | 16.90 | 18.05 | 18.05 | 3.14% | 11,034 |
| Mar 5, 2026 | 17.30 | 19.00 | 16.80 | 17.50 | 17.50 | 1.45% | 18,840 |
| Mar 4, 2026 | 16.55 | 17.70 | 16.55 | 17.25 | 17.25 | 4.23% | 8,475 |
| Mar 3, 2026 | 16.45 | 16.55 | 16.10 | 16.55 | 16.55 | 4.09% | 15,335 |
| Mar 2, 2026 | 15.95 | 16.25 | 15.45 | 15.90 | 15.90 | - | 883 |
| Feb 27, 2026 | 15.45 | 15.95 | 15.45 | 15.90 | 15.90 | 1.27% | 6,691 |
| 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 |