Skip to main content
Vuxen Group AB (STO:VUXEN)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.70
-0.05 (-0.28%)
Apr 28, 2026, 4:40 PM CET

Vuxen Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7517.8517.6017.75--1,533
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
Mar 9, 202618.0518.0516.3517.1517.15-4.99%6,393
Mar 6, 202616.9518.3016.9018.0518.053.14%11,034
Mar 5, 202617.3019.0016.8017.5017.501.45%18,840
Mar 4, 202616.5517.7016.5517.2517.254.23%8,475
Mar 3, 202616.4516.5516.1016.5516.554.09%15,335
Mar 2, 202615.9516.2515.4515.9015.90-883
Feb 27, 202615.4515.9515.4515.9015.901.27%6,691
Feb 26, 202616.9516.9515.5015.7015.70-1.57%6,814
Feb 25, 202615.5516.3515.5015.9515.952.90%3,178
Feb 24, 202615.6515.6514.5015.5015.50-1.59%21,232
Feb 23, 202615.4515.9015.4515.7515.750.32%3,611
Feb 20, 202615.1017.2513.6515.7015.70-28,441
Feb 19, 202616.1016.5015.7015.7015.70-3.09%10,101
Feb 18, 202616.6016.6016.2016.2016.20-2.41%6,708
Feb 17, 202617.8517.8516.6016.6016.60-4.32%422
Feb 16, 202617.4017.4516.1517.3517.350.29%2,368
Feb 13, 202617.8017.9016.3517.3017.30-0.57%18,799
Feb 12, 202617.3517.9016.9017.4017.40-0.29%2,434
Feb 11, 202618.0018.0017.4517.4517.45-3.32%5,448
Feb 10, 202618.0518.0517.8018.0518.05-2,215
Feb 9, 202617.8518.1017.8518.0518.050.56%6,024
Feb 6, 202618.6018.6017.6017.9517.95-1.64%14,195
Feb 5, 202618.0518.2518.0018.2518.251.11%888
Feb 4, 202617.7518.2517.5018.0518.051.69%3,216
Feb 3, 202617.9018.4517.6017.7517.75-3.01%24,873
Feb 2, 202618.2518.5518.2018.3018.30-0.54%13,888
Jan 30, 202618.1518.5518.1018.4018.401.66%4,519
Jan 29, 202617.9518.4517.8518.1018.101.12%8,799
Jan 28, 202617.8518.4017.6517.9017.900.28%7,654
Jan 27, 202618.0518.4517.2517.8517.850.85%10,502
Jan 26, 202617.5518.2517.5517.7017.700.28%9,394
Jan 23, 202617.2518.1017.0517.6517.65-1.67%18,116
Jan 22, 202617.9518.5517.4017.9517.950.56%10,674
Jan 21, 202617.7017.8517.3517.8517.85-0.56%10,068
Jan 20, 202617.6017.9517.2517.9517.95-0.28%5,769
Jan 19, 202617.5518.2517.0518.0018.00-0.28%22,051
Jan 16, 202617.5018.3517.3518.0518.053.44%9,041
Jan 15, 202617.8017.8017.3017.4517.450.29%12,726
Jan 14, 202617.2518.5017.2517.4017.40-4.66%17,623
Jan 13, 202618.3018.4017.5018.2518.25-0.27%8,627
Jan 12, 202618.4518.4517.5018.3018.30-1.08%6,505
Jan 9, 202617.5018.7017.5018.5018.506.02%17,336
Jan 8, 202617.4017.9016.4017.4517.451.16%52,378
Jan 7, 202615.9517.7015.9517.2517.257.81%34,504
Jan 5, 202616.1516.3015.8016.0016.00-2.44%9,539
Jan 2, 202616.0016.6515.9016.4016.402.82%23,175
Dec 30, 202516.9517.9015.9515.9515.95-6.45%76,527
Dec 29, 202516.5517.7515.6017.0517.058.25%50,401
Dec 23, 202514.1516.8514.1515.7515.758.62%49,817
Dec 22, 202514.3014.9514.0514.5014.501.75%33,936
Dec 19, 202512.9014.7512.9014.2514.2516.33%101,508
Dec 18, 202511.4512.2511.4012.2512.256.99%659
Dec 17, 202511.3511.7011.3511.4511.45-0.43%6,823
Dec 16, 202510.8511.5010.7011.5011.506.98%10,491
Dec 15, 202510.9511.2510.7510.7510.75-4.44%7,644
Dec 12, 202511.0011.2510.9011.2511.251.81%3,473
Dec 11, 202511.1011.3011.0511.0511.052.79%6,184
Dec 10, 202510.6511.2510.5510.7510.750.94%4,957
Dec 9, 202510.7511.0510.5510.6510.65-1.39%3,484
Dec 8, 202510.9511.1510.7510.8010.80-1.37%543
Dec 5, 202510.9011.0010.9010.9510.95-3,238
Dec 4, 202510.8511.0510.7010.9510.950.92%4,687
Dec 3, 202511.0011.0510.5510.8510.85-2.25%30,145
Dec 2, 202511.1011.1011.0011.1011.104.72%2,759
Dec 1, 202510.8510.8510.1510.6010.60-0.47%16,944
Nov 28, 202511.2011.2010.4510.6510.65-8.19%73,531