Vuxen Group AB (STO:VUXEN)
Sweden · Delayed Price · Currency is SEK 27.10
-0.80 (-2.87%)
Aug 13, 2026, 5:18 PM CET
Vuxen Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 25.50 | 25.90 | 25.00 | 25.80 | 25.80 | -0.39% | 11,740 |
| Jul 13, 2026 | 25.40 | 25.90 | 24.60 | 25.90 | 25.90 | 2.37% | 17,637 |
| Jul 10, 2026 | 24.70 | 25.70 | 23.60 | 25.30 | 25.30 | 2.43% | 46,915 |
| Jul 9, 2026 | 24.60 | 25.90 | 23.80 | 24.70 | 24.70 | -1.20% | 25,950 |
| Jul 8, 2026 | 24.00 | 25.80 | 24.00 | 25.00 | 25.00 | -2.34% | 11,914 |
| Jul 7, 2026 | 25.00 | 25.80 | 23.20 | 25.60 | 25.60 | -1.54% | 16,773 |
| Jul 6, 2026 | 26.10 | 26.10 | 25.50 | 26.00 | 26.00 | - | 14,247 |
| Jul 3, 2026 | 24.80 | 26.00 | 23.50 | 26.00 | 26.00 | 4.84% | 20,665 |
| Jul 2, 2026 | 25.30 | 25.50 | 24.60 | 24.80 | 24.80 | - | 9,813 |
| Jul 1, 2026 | 23.70 | 25.40 | 22.70 | 24.80 | 24.80 | 4.20% | 57,747 |
| Jun 30, 2026 | 21.50 | 25.00 | 19.85 | 23.80 | 23.80 | 16.67% | 87,766 |
| Jun 29, 2026 | 17.95 | 21.00 | 17.95 | 20.40 | 20.40 | 16.91% | 68,636 |
| Jun 26, 2026 | 17.70 | 17.75 | 17.45 | 17.45 | 17.45 | -1.13% | 10,331 |
| Jun 25, 2026 | 17.50 | 17.70 | 17.00 | 17.65 | 17.65 | 1.15% | 12,786 |
| Jun 24, 2026 | 17.20 | 17.45 | 16.90 | 17.45 | 17.45 | 0.29% | 6,433 |
| Jun 23, 2026 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | -1.42% | 2,569 |
| Jun 22, 2026 | 16.80 | 17.75 | 16.80 | 17.65 | 17.65 | 2.02% | 5,355 |
| Jun 18, 2026 | 17.40 | 17.40 | 16.75 | 17.30 | 17.30 | 2.06% | 3,098 |
| Jun 17, 2026 | 16.85 | 17.10 | 16.80 | 16.95 | 16.95 | 0.30% | 2,363 |
| Jun 16, 2026 | 17.10 | 17.40 | 16.90 | 16.90 | 16.90 | -1.17% | 2,094 |
| Jun 15, 2026 | 17.20 | 17.85 | 17.10 | 17.10 | 17.10 | -0.58% | 3,439 |
| Jun 12, 2026 | 16.45 | 17.20 | 16.20 | 17.20 | 17.20 | 4.24% | 29,180 |
| Jun 11, 2026 | 16.40 | 16.90 | 16.20 | 16.50 | 16.50 | 0.61% | 3,272 |
| Jun 10, 2026 | 16.55 | 17.45 | 16.20 | 16.40 | 16.40 | -0.91% | 4,722 |
| Jun 9, 2026 | 16.65 | 17.10 | 16.25 | 16.55 | 16.55 | -0.60% | 9,234 |
| Jun 8, 2026 | 17.45 | 17.45 | 16.65 | 16.65 | 16.65 | -2.06% | 4,784 |
| Jun 5, 2026 | 17.15 | 17.20 | 16.70 | 17.00 | 17.00 | 0.29% | 9,062 |
| Jun 4, 2026 | 17.25 | 17.25 | 16.90 | 16.95 | 16.95 | -1.74% | 14,163 |
| Jun 3, 2026 | 16.85 | 17.25 | 16.85 | 17.25 | 17.25 | 1.47% | 6,288 |