Nasdaq Stockholm · VUXEN · stock
Vuxen Group AB (VUXEN) stock price history
Every Nasdaq Stockholm trading session of Vuxen Group AB from Feb 14, 2022 to Sep 28, 2026: 1,161 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VUXEN adjusted close, 2022 to 2026
- SEK 30.20
- All time high, 2026
- SEK 30.60
- 52 week high, SEK 10.15 low
- 1,161
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
VUXEN key facts
- Vuxen Group AB (VUXEN) closed at SEK 29.80 on Sep 28, 2026 on Nasdaq Stockholm.
- VUXEN's all time high close is SEK 30.20, set on Jul 30, 2026; its all time low close is SEK 9.38 on Apr 7, 2025.
- VUXEN's 52 week range is SEK 10.15 to SEK 30.60.
- VUXEN returned +137.5% over the year to Sep 28, 2026.
- Since Feb 14, 2022 VUXEN returned +10%, +2.0% a year compounded.
- VUXEN's deepest drawdown was -67.4% from Feb 15, 2022 to Apr 7, 2025.
- DataCedar holds 1,161 daily sessions of VUXEN history from Feb 14, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VUXEN price chart, 2022 to 2026
VUXEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.9% |
| 3 months | +70.8% |
| 6 months | +72.3% |
| Year to date | +86.8% |
| 1 year | +137.5% |
| 3 years | +140.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 14, 2022 | +9.8% |
| Compound annual growth, 4.6 years | +2.0% |
VUXEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 30.20 on Jul 30, 2026
- All time low close
- SEK 9.38 on Apr 7, 2025
- 52 week high
- SEK 30.60 on Jul 31, 2026
- 52 week low
- SEK 10.15 on Dec 1, 2025
- Deepest drawdown
- -67.4% from Feb 15, 2022 to Apr 7, 2025, recovered Jul 29, 2026
- Best single session
- +21.0% on Dec 20, 2023
- Worst single session
- -13.8% on Mar 26, 2025
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +28%
- Worst calendar year
- 2023, -27%
VUXEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 14, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 16.00 | SEK 30.60 | SEK 13.65 | SEK 29.80 | +86.8% | 2.4M | 186 |
| 2025 | SEK 12.50 | SEK 17.90 | SEK 8.52 | SEK 15.95 | +27.6% | 1.3M | 249 |
| 2024 | SEK 12.10 | SEK 13.40 | SEK 9.30 | SEK 12.50 | +3.3% | 973.7K | 251 |
| 2023 | SEK 16.50 | SEK 20.00 | SEK 9.30 | SEK 12.10 | -27.3% | 999.5K | 251 |
| 2022 | SEK 25.00 | SEK 29.91 | SEK 11.20 | SEK 16.64 | n/a | 2.4M | 224 |
VUXEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 29.80 | +9.6% |
| August 2026 | SEK 27.20 | -9.3% |
| July 2026 | SEK 30.00 | +26.1% |
| June 2026 | SEK 23.80 | +38.4% |
| May 2026 | SEK 17.20 | -0.3% |
| April 2026 | SEK 17.25 | +3.0% |
| March 2026 | SEK 16.75 | +5.3% |
| February 2026 | SEK 15.90 | -13.6% |
| January 2026 | SEK 18.40 | +15.4% |
| December 2025 | SEK 15.95 | +49.8% |
| November 2025 | SEK 10.65 | -6.6% |
| October 2025 | SEK 11.40 | -12.6% |
About the VUXEN data
Daily bars. 1,161 sessions from Feb 14, 2022 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VUXEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VUXEN share price history
