Vuxen Group AB (STO:VUXEN)
Sweden · Delayed Price · Currency is SEK 28.20
+1.00 (3.68%)
Sep 22, 2026, 4:41 PM CET
Vuxen Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.20 | 28.50 | 27.20 | 28.20 | 28.20 | 3.68% | 1,737 |
| Sep 21, 2026 | 28.30 | 28.60 | 26.00 | 27.20 | 27.20 | -3.55% | 7,193 |
| Sep 18, 2026 | 28.60 | 28.60 | 27.90 | 28.20 | 28.20 | -0.35% | 1,012 |
| Sep 17, 2026 | 29.70 | 29.70 | 26.90 | 28.30 | 28.30 | -4.71% | 4,668 |
| Sep 16, 2026 | 27.00 | 30.00 | 26.50 | 29.70 | 29.70 | 11.24% | 4,616 |
| Sep 15, 2026 | 26.80 | 27.30 | 26.50 | 26.70 | 26.70 | -0.37% | 1,491 |
| Sep 14, 2026 | 27.40 | 27.40 | 26.70 | 26.80 | 26.80 | -2.55% | 7,482 |
| Sep 11, 2026 | 28.60 | 28.90 | 27.50 | 27.50 | 27.50 | -1.79% | 1,666 |
| Sep 10, 2026 | 28.90 | 28.90 | 27.70 | 28.00 | 28.00 | 1.08% | 2,888 |
| Sep 9, 2026 | 29.00 | 29.10 | 27.30 | 27.70 | 27.70 | -4.15% | 3,856 |
| Sep 8, 2026 | 27.60 | 29.00 | 27.00 | 28.90 | 28.90 | 6.25% | 8,690 |
| Sep 7, 2026 | 28.00 | 28.00 | 27.00 | 27.20 | 27.20 | -2.86% | 8,281 |
| Sep 4, 2026 | 28.00 | 28.00 | 27.30 | 28.00 | 28.00 | 0.72% | 4,036 |
| Sep 3, 2026 | 27.80 | 27.90 | 27.80 | 27.80 | 27.80 | 1.09% | 1,220 |
| Sep 2, 2026 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | - | 2,845 |
| Sep 1, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 1.10% | 7,696 |
| Aug 31, 2026 | 26.40 | 27.40 | 26.30 | 27.20 | 27.20 | 3.03% | 11,743 |
| Aug 28, 2026 | 26.50 | 26.50 | 26.00 | 26.40 | 26.40 | - | 1,124 |
| Aug 27, 2026 | 25.70 | 26.80 | 25.20 | 26.40 | 26.40 | 1.15% | 5,467 |
| Aug 26, 2026 | 26.60 | 26.90 | 25.60 | 26.10 | 26.10 | -0.76% | 3,551 |
| Aug 25, 2026 | 26.80 | 26.80 | 25.10 | 26.30 | 26.30 | -0.75% | 7,644 |
| Aug 24, 2026 | 26.80 | 27.00 | 26.30 | 26.50 | 26.50 | -0.38% | 3,929 |
| Aug 21, 2026 | 26.70 | 27.20 | 26.50 | 26.60 | 26.60 | -0.37% | 12,449 |
| Aug 20, 2026 | 26.30 | 26.80 | 26.30 | 26.70 | 26.70 | 1.52% | 3,691 |
| Aug 19, 2026 | 26.70 | 27.60 | 26.20 | 26.30 | 26.30 | -3.31% | 11,020 |
| Aug 18, 2026 | 27.00 | 27.80 | 26.60 | 27.20 | 27.20 | -0.73% | 7,047 |
| Aug 17, 2026 | 26.90 | 27.90 | 26.70 | 27.40 | 27.40 | 1.48% | 2,900 |
| Aug 14, 2026 | 27.40 | 27.50 | 26.80 | 27.00 | 27.00 | -0.37% | 5,622 |
| Aug 13, 2026 | 27.40 | 28.30 | 26.90 | 27.10 | 27.10 | -2.87% | 21,851 |
| Aug 12, 2026 | 27.80 | 28.10 | 27.60 | 27.90 | 27.90 | 0.72% | 7,201 |
| Aug 11, 2026 | 27.70 | 28.70 | 27.70 | 27.70 | 27.70 | 0.36% | 7,528 |
| Aug 10, 2026 | 27.20 | 28.40 | 27.20 | 27.60 | 27.60 | 1.85% | 4,961 |
| Aug 7, 2026 | 27.70 | 27.80 | 26.80 | 27.10 | 27.10 | -2.17% | 20,142 |
| Aug 6, 2026 | 28.90 | 28.90 | 27.60 | 27.70 | 27.70 | -1.07% | 4,766 |
| Aug 5, 2026 | 26.80 | 28.00 | 26.10 | 28.00 | 28.00 | 3.32% | 26,786 |
| Aug 4, 2026 | 29.30 | 29.30 | 26.10 | 27.10 | 27.10 | -6.55% | 32,915 |
| Aug 3, 2026 | 29.30 | 29.90 | 26.70 | 29.00 | 29.00 | -3.33% | 20,931 |
| Jul 31, 2026 | 30.20 | 30.60 | 29.30 | 30.00 | 30.00 | -0.66% | 22,145 |
| Jul 30, 2026 | 29.80 | 30.50 | 28.80 | 30.20 | 30.20 | 1.68% | 24,083 |
| Jul 29, 2026 | 28.20 | 29.70 | 28.10 | 29.70 | 29.70 | 5.69% | 15,679 |
| Jul 28, 2026 | 26.20 | 29.00 | 26.20 | 28.10 | 28.10 | 8.49% | 36,300 |
| Jul 27, 2026 | 25.90 | 26.20 | 24.90 | 25.90 | 25.90 | 0.39% | 25,481 |
| Jul 24, 2026 | 26.00 | 26.00 | 25.40 | 25.80 | 25.80 | -0.77% | 9,460 |
| Jul 23, 2026 | 25.70 | 26.10 | 25.70 | 26.00 | 26.00 | 3.17% | 12,724 |
| Jul 22, 2026 | 25.10 | 25.70 | 25.10 | 25.20 | 25.20 | -1.95% | 2,509 |
| Jul 21, 2026 | 25.20 | 25.90 | 25.10 | 25.70 | 25.70 | -0.77% | 7,975 |
| Jul 20, 2026 | 25.80 | 25.90 | 24.60 | 25.90 | 25.90 | 0.39% | 17,856 |
| Jul 17, 2026 | 25.70 | 25.90 | 24.90 | 25.80 | 25.80 | 0.39% | 30,965 |
| Jul 16, 2026 | 25.80 | 25.90 | 24.90 | 25.70 | 25.70 | 2.39% | 21,597 |
| Jul 15, 2026 | 25.80 | 25.90 | 24.90 | 25.10 | 25.10 | -2.71% | 9,879 |