Vuxen Group AB VUXEN
OMXSTO · İsveç · Perakende Ticaret
SEK 30,10+0,20 (+%0,67)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | SEK 17,20 | %0,00 | SEK 17,10 | SEK 17,55 | SEK 17,10 | 3,59K |