Vuxen Group AB (STO:VUXEN)
Sweden
· Delayed Price · Currency is SEK 17.15
-0.90 (-4.99%)
Mar 9, 2026, 3:58 PM CET
Vuxen Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 17.85 | 17.85 | 16.60 | 16.60 | 16.60 | -4.32% | 422 |
| Feb 16, 2026 | 17.40 | 17.45 | 16.15 | 17.35 | 17.35 | 0.29% | 2,368 |
| Feb 13, 2026 | 17.80 | 17.90 | 16.35 | 17.30 | 17.30 | -0.57% | 18,799 |
| Feb 12, 2026 | 17.35 | 17.90 | 16.90 | 17.40 | 17.40 | -0.29% | 2,434 |
| Feb 11, 2026 | 18.00 | 18.00 | 17.45 | 17.45 | 17.45 | -3.32% | 5,448 |
| Feb 10, 2026 | 18.05 | 18.05 | 17.80 | 18.05 | 18.05 | - | 2,215 |
| Feb 9, 2026 | 17.85 | 18.10 | 17.85 | 18.05 | 18.05 | 0.56% | 6,024 |
| Feb 6, 2026 | 18.60 | 18.60 | 17.60 | 17.95 | 17.95 | -1.64% | 14,195 |
| Feb 5, 2026 | 18.05 | 18.25 | 18.00 | 18.25 | 18.25 | 1.11% | 888 |
| Feb 4, 2026 | 17.75 | 18.25 | 17.50 | 18.05 | 18.05 | 1.69% | 3,216 |
| Feb 3, 2026 | 17.90 | 18.45 | 17.60 | 17.75 | 17.75 | -3.01% | 24,873 |
| Feb 2, 2026 | 18.25 | 18.55 | 18.20 | 18.30 | 18.30 | -0.54% | 13,888 |
| Jan 30, 2026 | 18.15 | 18.55 | 18.10 | 18.40 | 18.40 | 1.66% | 4,519 |
| Jan 29, 2026 | 17.95 | 18.45 | 17.85 | 18.10 | 18.10 | 1.12% | 8,799 |
| Jan 28, 2026 | 17.85 | 18.40 | 17.65 | 17.90 | 17.90 | 0.28% | 7,654 |
| Jan 27, 2026 | 18.05 | 18.45 | 17.25 | 17.85 | 17.85 | 0.85% | 10,502 |
| Jan 26, 2026 | 17.55 | 18.25 | 17.55 | 17.70 | 17.70 | 0.28% | 9,394 |
| Jan 23, 2026 | 17.25 | 18.10 | 17.05 | 17.65 | 17.65 | -1.67% | 18,116 |
| Jan 22, 2026 | 17.95 | 18.55 | 17.40 | 17.95 | 17.95 | 0.56% | 10,674 |
| Jan 21, 2026 | 17.70 | 17.85 | 17.35 | 17.85 | 17.85 | -0.56% | 10,068 |
| Jan 20, 2026 | 17.60 | 17.95 | 17.25 | 17.95 | 17.95 | -0.28% | 5,769 |
| Jan 19, 2026 | 17.55 | 18.25 | 17.05 | 18.00 | 18.00 | -0.28% | 22,051 |
| Jan 16, 2026 | 17.50 | 18.35 | 17.35 | 18.05 | 18.05 | 3.44% | 9,041 |
| Jan 15, 2026 | 17.80 | 17.80 | 17.30 | 17.45 | 17.45 | 0.29% | 12,726 |
| Jan 14, 2026 | 17.25 | 18.50 | 17.25 | 17.40 | 17.40 | -4.66% | 17,623 |
| Jan 13, 2026 | 18.30 | 18.40 | 17.50 | 18.25 | 18.25 | -0.27% | 8,627 |
| Jan 12, 2026 | 18.45 | 18.45 | 17.50 | 18.30 | 18.30 | -1.08% | 6,505 |
| Jan 9, 2026 | 17.50 | 18.70 | 17.50 | 18.50 | 18.50 | 6.02% | 17,336 |
| Jan 8, 2026 | 17.40 | 17.90 | 16.40 | 17.45 | 17.45 | 1.16% | 52,378 |
| Jan 7, 2026 | 15.95 | 17.70 | 15.95 | 17.25 | 17.25 | 7.81% | 34,504 |
| Jan 5, 2026 | 16.15 | 16.30 | 15.80 | 16.00 | 16.00 | -2.44% | 9,539 |
| Jan 2, 2026 | 16.00 | 16.65 | 15.90 | 16.40 | 16.40 | 2.82% | 23,175 |
| Dec 30, 2025 | 16.95 | 17.90 | 15.95 | 15.95 | 15.95 | -6.45% | 76,527 |
| Dec 29, 2025 | 16.55 | 17.75 | 15.60 | 17.05 | 17.05 | 8.25% | 50,401 |
| Dec 23, 2025 | 14.15 | 16.85 | 14.15 | 15.75 | 15.75 | 8.62% | 49,817 |
| Dec 22, 2025 | 14.30 | 14.95 | 14.05 | 14.50 | 14.50 | 1.75% | 33,936 |
| Dec 19, 2025 | 12.90 | 14.75 | 12.90 | 14.25 | 14.25 | 16.33% | 101,508 |
| Dec 18, 2025 | 11.45 | 12.25 | 11.40 | 12.25 | 12.25 | 6.99% | 659 |
| Dec 17, 2025 | 11.35 | 11.70 | 11.35 | 11.45 | 11.45 | -0.43% | 6,823 |
| Dec 16, 2025 | 10.85 | 11.50 | 10.70 | 11.50 | 11.50 | 6.98% | 10,491 |
| Dec 15, 2025 | 10.95 | 11.25 | 10.75 | 10.75 | 10.75 | -4.44% | 7,644 |
| Dec 12, 2025 | 11.00 | 11.25 | 10.90 | 11.25 | 11.25 | 1.81% | 3,473 |
| Dec 11, 2025 | 11.10 | 11.30 | 11.05 | 11.05 | 11.05 | 2.79% | 6,184 |
| Dec 10, 2025 | 10.65 | 11.25 | 10.55 | 10.75 | 10.75 | 0.94% | 4,957 |
| Dec 9, 2025 | 10.75 | 11.05 | 10.55 | 10.65 | 10.65 | -1.39% | 3,484 |
| Dec 8, 2025 | 10.95 | 11.15 | 10.75 | 10.80 | 10.80 | -1.37% | 543 |
| Dec 5, 2025 | 10.90 | 11.00 | 10.90 | 10.95 | 10.95 | - | 3,238 |
| Dec 4, 2025 | 10.85 | 11.05 | 10.70 | 10.95 | 10.95 | 0.92% | 4,687 |
| Dec 3, 2025 | 11.00 | 11.05 | 10.55 | 10.85 | 10.85 | -2.25% | 30,145 |
| Dec 2, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 4.72% | 2,759 |
| Dec 1, 2025 | 10.85 | 10.85 | 10.15 | 10.60 | 10.60 | -0.47% | 16,944 |
| Nov 28, 2025 | 11.20 | 11.20 | 10.45 | 10.65 | 10.65 | -8.19% | 73,531 |
| Nov 27, 2025 | 11.30 | 11.65 | 11.20 | 11.60 | 11.60 | - | 1,411 |
| Nov 26, 2025 | 11.15 | 11.75 | 11.15 | 11.60 | 11.60 | 3.57% | 627 |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 200 |
| Nov 24, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 1.32% | 800 |
| Nov 21, 2025 | 11.85 | 11.85 | 11.25 | 11.35 | 11.35 | -4.22% | 6,019 |
| Nov 20, 2025 | 11.80 | 11.85 | 11.55 | 11.85 | 11.85 | 1.72% | 235 |
| Nov 19, 2025 | 12.00 | 12.10 | 11.50 | 11.65 | 11.65 | -2.92% | 4,944 |
| Nov 18, 2025 | 11.20 | 12.00 | 10.90 | 12.00 | 12.00 | 6.67% | 22,923 |
| Nov 17, 2025 | 11.25 | 11.85 | 10.70 | 11.25 | 11.25 | 0.45% | 12,257 |
| Nov 14, 2025 | 11.75 | 11.75 | 11.20 | 11.20 | 11.20 | -2.61% | 433 |
| Nov 13, 2025 | 11.45 | 12.15 | 11.10 | 11.50 | 11.50 | 1.32% | 18,808 |
| Nov 12, 2025 | 11.45 | 11.45 | 11.20 | 11.35 | 11.35 | 0.44% | 1,204 |
| Nov 11, 2025 | 11.45 | 11.50 | 11.30 | 11.30 | 11.30 | 0.44% | 5,204 |
| Nov 10, 2025 | 10.95 | 11.40 | 10.85 | 11.25 | 11.25 | 2.27% | 17,959 |
| Nov 7, 2025 | 10.80 | 11.40 | 10.60 | 11.00 | 11.00 | -3.51% | 12,968 |
| Nov 6, 2025 | 11.05 | 11.45 | 11.00 | 11.40 | 11.40 | 0.44% | 6,874 |
| Nov 5, 2025 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | -0.87% | 2,250 |
| Nov 4, 2025 | 11.45 | 11.45 | 11.20 | 11.45 | 11.45 | 2.23% | 4,009 |
| Nov 3, 2025 | 11.20 | 12.00 | 11.20 | 11.20 | 11.20 | -1.75% | 7,169 |
| Oct 31, 2025 | 11.75 | 12.00 | 11.00 | 11.40 | 11.40 | -8.43% | 3,109 |
| Oct 30, 2025 | 12.45 | 12.45 | 12.20 | 12.45 | 12.45 | 2.05% | 305 |
| Oct 29, 2025 | 12.40 | 12.70 | 12.00 | 12.20 | 12.20 | 0.83% | 1,727 |
| Oct 28, 2025 | 11.90 | 12.70 | 11.90 | 12.10 | 12.10 | -1.22% | 5,297 |
| Oct 27, 2025 | 12.40 | 12.75 | 12.15 | 12.25 | 12.25 | -0.81% | 7,398 |
| Oct 24, 2025 | 12.55 | 12.55 | 12.10 | 12.35 | 12.35 | -1.59% | 4,634 |
| Oct 23, 2025 | 11.85 | 12.55 | 11.85 | 12.55 | 12.55 | 2.03% | 10,861 |
| Oct 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.93% | 4 |
| Oct 21, 2025 | 12.00 | 12.35 | 11.95 | 11.95 | 11.95 | -2.05% | 2,586 |
| Oct 20, 2025 | 11.95 | 12.35 | 11.95 | 12.20 | 12.20 | 2.52% | 1,922 |
| Oct 17, 2025 | 12.00 | 12.40 | 11.90 | 11.90 | 11.90 | -4.42% | 557 |
| Oct 16, 2025 | 12.65 | 12.65 | 12.00 | 12.45 | 12.45 | 4.62% | 1,382 |
| Oct 15, 2025 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | -2.46% | 779 |
| Oct 14, 2025 | 11.90 | 12.45 | 11.80 | 12.20 | 12.20 | -0.81% | 3,118 |
| Oct 13, 2025 | 12.50 | 12.50 | 12.00 | 12.30 | 12.30 | -2.77% | 835 |
| Oct 10, 2025 | 11.85 | 12.65 | 11.85 | 12.65 | 12.65 | 4.98% | 28 |