Vuxen Group AB VUXEN
OMXSTO · Sweden · Retail Trade
SEK 30.20+0.30 (+1.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 30.10 | -3.22% | SEK 29.80 | SEK 30.30 | SEK 29.80 | 4.23K |
| 2026-09-30 | SEK 31.10 | -2.51% | SEK 32.00 | SEK 33.10 | SEK 30.40 | 49.64K |
| 2026-09-29 | SEK 31.90 | +3.57% | SEK 33.30 | SEK 35.00 | SEK 31.00 | 189.87K |
| 2026-09-28 | SEK 30.80 | +5.12% | SEK 28.70 | SEK 30.80 | SEK 28.50 | 23.30K |
| 2026-09-25 | SEK 29.30 | +1.74% | SEK 29.00 | SEK 29.30 | SEK 28.10 | 9.04K |
| 2026-09-24 | SEK 28.80 | +1.41% | SEK 29.10 | SEK 29.30 | SEK 28.40 | 5.39K |
| 2026-09-23 | SEK 28.40 | +0.71% | SEK 28.10 | SEK 29.00 | SEK 28.00 | 12.74K |
| 2026-09-22 | SEK 28.20 | +3.68% | SEK 27.20 | SEK 28.50 | SEK 27.20 | 1.74K |
| 2026-09-21 | SEK 27.20 | -3.55% | SEK 28.30 | SEK 28.60 | SEK 26.00 | 7.19K |
| 2026-09-18 | SEK 28.20 | -0.35% | SEK 28.60 | SEK 28.60 | SEK 27.90 | 1.01K |
| 2026-09-17 | SEK 28.30 | -4.71% | SEK 29.70 | SEK 29.70 | SEK 26.90 | 4.67K |
| 2026-09-16 | SEK 29.70 | +11.24% | SEK 27.00 | SEK 30.00 | SEK 26.50 | 4.62K |
| 2026-09-15 | SEK 26.70 | -0.37% | SEK 26.80 | SEK 27.30 | SEK 26.50 | 1.49K |
| 2026-09-14 | SEK 26.80 | -2.55% | SEK 27.40 | SEK 27.40 | SEK 26.70 | 7.48K |
| 2026-09-11 | SEK 27.50 | -1.79% | SEK 28.60 | SEK 28.90 | SEK 27.50 | 1.67K |
| 2026-09-10 | SEK 28.00 | +1.08% | SEK 28.90 | SEK 28.90 | SEK 27.70 | 2.89K |
| 2026-09-09 | SEK 27.70 | -4.15% | SEK 29.00 | SEK 29.10 | SEK 27.30 | 3.86K |
| 2026-09-08 | SEK 28.90 | +6.25% | SEK 27.60 | SEK 29.00 | SEK 27.00 | 8.69K |
| 2026-09-07 | SEK 27.20 | -2.86% | SEK 28.00 | SEK 28.00 | SEK 27.00 | 8.28K |
| 2026-09-04 | SEK 28.00 | +0.72% | SEK 28.00 | SEK 28.00 | SEK 27.30 | 4.04K |
| 2026-09-03 | SEK 27.80 | +1.09% | SEK 27.80 | SEK 27.90 | SEK 27.80 | 1.22K |
| 2026-09-02 | SEK 27.50 | 0.00% | SEK 27.50 | SEK 28.00 | SEK 27.50 | 2.85K |
| 2026-09-01 | SEK 27.50 | +1.10% | SEK 27.00 | SEK 27.50 | SEK 27.00 | 7.70K |
| 2026-08-31 | SEK 27.20 | +3.03% | SEK 26.40 | SEK 27.40 | SEK 26.30 | 11.74K |
| 2026-08-28 | SEK 26.40 | 0.00% | SEK 26.50 | SEK 26.50 | SEK 26.00 | 1.12K |
| 2026-08-27 | SEK 26.40 | +1.15% | SEK 25.70 | SEK 26.80 | SEK 25.20 | 5.47K |
| 2026-08-26 | SEK 26.10 | -0.76% | SEK 26.60 | SEK 26.90 | SEK 25.60 | 3.55K |
| 2026-08-25 | SEK 26.30 | -0.75% | SEK 26.80 | SEK 26.80 | SEK 25.10 | 7.64K |
| 2026-08-24 | SEK 26.50 | -0.38% | SEK 26.80 | SEK 27.00 | SEK 26.30 | 3.93K |
| 2026-08-21 | SEK 26.60 | -0.37% | SEK 26.70 | SEK 27.20 | SEK 26.50 | 12.45K |
| 2026-08-20 | SEK 26.70 | +1.52% | SEK 26.30 | SEK 26.80 | SEK 26.30 | 3.69K |
| 2026-08-19 | SEK 26.30 | -3.31% | SEK 26.70 | SEK 27.60 | SEK 26.20 | 11.02K |
| 2026-08-18 | SEK 27.20 | -0.73% | SEK 27.00 | SEK 27.80 | SEK 26.60 | 7.05K |
| 2026-08-17 | SEK 27.40 | +1.48% | SEK 26.90 | SEK 27.90 | SEK 26.70 | 2.90K |
| 2026-08-14 | SEK 27.00 | -0.37% | SEK 27.40 | SEK 27.50 | SEK 26.80 | 5.62K |
| 2026-08-13 | SEK 27.10 | -2.87% | SEK 27.40 | SEK 28.30 | SEK 26.90 | 21.85K |
| 2026-08-12 | SEK 27.90 | +0.72% | SEK 27.80 | SEK 28.10 | SEK 27.60 | 7.20K |
| 2026-08-11 | SEK 27.70 | +0.36% | SEK 27.70 | SEK 28.70 | SEK 27.70 | 7.53K |
| 2026-08-10 | SEK 27.60 | +1.85% | SEK 27.20 | SEK 28.40 | SEK 27.20 | 4.96K |
| 2026-08-07 | SEK 27.10 | -2.17% | SEK 27.70 | SEK 27.80 | SEK 26.80 | 20.14K |
| 2026-08-06 | SEK 27.70 | -1.07% | SEK 28.90 | SEK 28.90 | SEK 27.60 | 4.77K |
| 2026-08-05 | SEK 28.00 | +3.32% | SEK 26.80 | SEK 28.00 | SEK 26.10 | 26.79K |
| 2026-08-04 | SEK 27.10 | -6.55% | SEK 29.30 | SEK 29.30 | SEK 26.10 | 32.92K |
| 2026-08-03 | SEK 29.00 | -3.33% | SEK 29.30 | SEK 29.90 | SEK 26.70 | 20.93K |
| 2026-07-31 | SEK 30.00 | -0.66% | SEK 30.20 | SEK 30.60 | SEK 29.30 | 22.15K |
| 2026-07-30 | SEK 30.20 | +1.68% | SEK 29.80 | SEK 30.50 | SEK 28.80 | 24.08K |
| 2026-07-29 | SEK 29.70 | +5.69% | SEK 28.20 | SEK 29.70 | SEK 28.10 | 15.68K |
| 2026-07-28 | SEK 28.10 | +8.49% | SEK 26.20 | SEK 29.00 | SEK 26.20 | 36.30K |
| 2026-07-27 | SEK 25.90 | +0.39% | SEK 25.90 | SEK 26.20 | SEK 24.90 | 25.48K |
| 2026-07-24 | SEK 25.80 | -0.77% | SEK 26.00 | SEK 26.00 | SEK 25.40 | 9.46K |
| 2026-07-23 | SEK 26.00 | +3.17% | SEK 25.70 | SEK 26.10 | SEK 25.70 | 12.72K |
| 2026-07-22 | SEK 25.20 | -1.95% | SEK 25.10 | SEK 25.70 | SEK 25.10 | 2.51K |
| 2026-07-21 | SEK 25.70 | -0.77% | SEK 25.20 | SEK 25.90 | SEK 25.10 | 7.98K |
| 2026-07-20 | SEK 25.90 | +0.39% | SEK 25.80 | SEK 25.90 | SEK 24.60 | 17.86K |
| 2026-07-17 | SEK 25.80 | +0.39% | SEK 25.70 | SEK 25.90 | SEK 24.90 | 30.97K |
| 2026-07-16 | SEK 25.70 | +2.39% | SEK 25.80 | SEK 25.90 | SEK 24.90 | 21.60K |
| 2026-07-15 | SEK 25.10 | -2.71% | SEK 25.80 | SEK 25.90 | SEK 24.90 | 9.88K |
| 2026-07-14 | SEK 25.80 | -0.39% | SEK 25.50 | SEK 25.90 | SEK 25.00 | 11.74K |
| 2026-07-13 | SEK 25.90 | +2.37% | SEK 25.40 | SEK 25.90 | SEK 24.60 | 17.64K |
| 2026-07-10 | SEK 25.30 | +2.43% | SEK 24.70 | SEK 25.70 | SEK 23.60 | 46.92K |
| 2026-07-09 | SEK 24.70 | -1.20% | SEK 24.60 | SEK 25.90 | SEK 23.80 | 25.95K |
| 2026-07-08 | SEK 25.00 | -2.34% | SEK 24.00 | SEK 25.80 | SEK 24.00 | 11.91K |
| 2026-07-07 | SEK 25.60 | -1.54% | SEK 25.00 | SEK 25.80 | SEK 23.20 | 16.77K |
| 2026-07-06 | SEK 26.00 | 0.00% | SEK 26.10 | SEK 26.10 | SEK 25.50 | 14.25K |
| 2026-07-03 | SEK 26.00 | +4.84% | SEK 24.80 | SEK 26.00 | SEK 23.50 | 20.67K |
| 2026-07-02 | SEK 24.80 | 0.00% | SEK 25.30 | SEK 25.50 | SEK 24.60 | 9.81K |
| 2026-07-01 | SEK 24.80 | +4.20% | SEK 23.70 | SEK 25.40 | SEK 22.70 | 57.75K |
| 2026-06-30 | SEK 23.80 | +16.67% | SEK 21.50 | SEK 25.00 | SEK 19.85 | 87.77K |
| 2026-06-29 | SEK 20.40 | +16.91% | SEK 17.95 | SEK 21.00 | SEK 17.95 | 68.64K |
| 2026-06-26 | SEK 17.45 | -1.13% | SEK 17.70 | SEK 17.75 | SEK 17.45 | 10.33K |
| 2026-06-25 | SEK 17.65 | +1.15% | SEK 17.50 | SEK 17.70 | SEK 17.00 | 12.79K |
| 2026-06-24 | SEK 17.45 | +0.29% | SEK 17.20 | SEK 17.45 | SEK 16.90 | 6.43K |
| 2026-06-23 | SEK 17.40 | -1.42% | SEK 17.15 | SEK 17.40 | SEK 17.15 | 2.57K |
| 2026-06-22 | SEK 17.65 | +2.02% | SEK 16.80 | SEK 17.75 | SEK 16.80 | 5.36K |
| 2026-06-18 | SEK 17.30 | +2.06% | SEK 17.40 | SEK 17.40 | SEK 16.75 | 3.10K |
| 2026-06-17 | SEK 16.95 | +0.30% | SEK 16.85 | SEK 17.10 | SEK 16.80 | 2.36K |
| 2026-06-16 | SEK 16.90 | -1.17% | SEK 17.10 | SEK 17.40 | SEK 16.90 | 2.09K |
| 2026-06-15 | SEK 17.10 | -0.58% | SEK 17.20 | SEK 17.85 | SEK 17.10 | 3.44K |
| 2026-06-12 | SEK 17.20 | +4.24% | SEK 16.70 | SEK 17.20 | SEK 16.35 | 28.48K |
| 2026-06-11 | SEK 16.50 | +1.23% | SEK 16.40 | SEK 16.90 | SEK 16.20 | 3.02K |
| 2026-06-10 | SEK 16.30 | -1.51% | SEK 16.55 | SEK 17.45 | SEK 16.20 | 4.58K |
| 2026-06-09 | SEK 16.55 | -0.60% | SEK 16.65 | SEK 17.10 | SEK 16.25 | 9.23K |
| 2026-06-08 | SEK 16.65 | -2.06% | SEK 17.45 | SEK 17.45 | SEK 16.65 | 4.78K |
| 2026-06-05 | SEK 17.00 | +0.29% | SEK 17.15 | SEK 17.20 | SEK 16.70 | 9.06K |
| 2026-06-04 | SEK 16.95 | -1.74% | SEK 17.25 | SEK 17.25 | SEK 16.90 | 14.16K |
| 2026-06-03 | SEK 17.25 | +1.47% | SEK 16.85 | SEK 17.25 | SEK 16.85 | 6.29K |
| 2026-06-02 | SEK 17.00 | -0.29% | SEK 16.95 | SEK 17.50 | SEK 16.95 | 2.15K |
| 2026-06-01 | SEK 17.05 | -0.87% | SEK 17.20 | SEK 17.55 | SEK 16.90 | 18.55K |
| 2026-05-29 | SEK 17.20 | +0.58% | SEK 17.10 | SEK 17.45 | SEK 16.80 | 10.66K |
| 2026-05-28 | SEK 17.10 | -0.58% | SEK 17.45 | SEK 17.45 | SEK 16.50 | 7.06K |