Skip to main content
logo
Vuxen Group AB (STO:VUXEN)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.15
+0.15 (0.88%)
May 22, 2026, 4:53 PM CET

Vuxen Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 202617.2517.3516.0516.7516.75-3.18%41,150
Mar 27, 202618.6018.6017.2017.3017.30-4.68%30,838
Mar 26, 202619.5519.9018.0018.1518.1517.10%84,235
Mar 25, 202614.2015.5014.2015.5015.508.01%13,851
Mar 24, 202615.0015.1014.3514.3514.35-6.21%16,653
Mar 23, 202615.0015.3514.0015.3015.30-1.61%14,590
Mar 20, 202615.2015.8515.1015.5515.550.32%7,311
Mar 19, 202615.6515.8015.2015.5015.50-2.21%1,969
Mar 18, 202615.9516.3015.2015.8515.85-0.94%24,795
Mar 17, 202616.4017.8015.2516.0016.00-4,358
Mar 16, 202615.2517.0014.8516.0016.007.74%6,948
Mar 13, 202615.5515.5514.8514.8514.85-2.30%13,916
Mar 12, 202616.2016.2015.1015.2015.20-4.70%8,894
Mar 11, 202616.6016.6015.5015.9515.95-5.62%16,033
Mar 10, 202616.7017.0015.8016.9016.90-1.46%4,633