Skip to main content
logo
Vuxen Group AB (STO:VUXEN)
Sweden flag Sweden · Delayed Price · Currency is SEK
26.00
+1.20 (4.84%)
Jul 3, 2026, 5:29 PM CET

Vuxen Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202624.8025.0023.5024.00--3.23%6,866
Jul 2, 202625.3025.5024.6024.8024.80-9,813
Jul 1, 202623.7025.4022.7024.8024.804.20%57,747
Jun 30, 202621.5025.0019.8523.8023.8016.67%87,766
Jun 29, 202617.9521.0017.9520.4020.4016.91%68,636
Jun 26, 202617.7017.7517.4517.4517.45-1.13%10,331
Jun 25, 202617.5017.7017.0017.6517.651.15%12,786
Jun 24, 202617.2017.4516.9017.4517.450.29%6,433
Jun 23, 202617.1517.4017.1517.4017.40-1.42%2,569
Jun 22, 202616.8017.7516.8017.6517.652.02%5,355
Jun 18, 202617.4017.4016.7517.3017.302.06%3,098
Jun 17, 202616.8517.1016.8016.9516.950.30%2,363
Jun 16, 202617.1017.4016.9016.9016.90-1.17%2,094
Jun 15, 202617.2017.8517.1017.1017.10-0.58%3,439
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