Vuxen Group AB (VUXEN)

VUXEN
🏛️ 스웨덴 →
13.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.00 12.95 12.00 12.10 0.0M
2023-12-28 12.05 12.70 12.00 12.00 0.0M
2023-12-27 13.00 13.00 12.05 12.75 0.0M
2023-12-22 13.95 13.95 12.05 12.55 0.0M
2023-12-21 12.95 14.00 10.60 14.00 0.0M
2023-12-20 10.50 13.00 10.30 12.70 0.0M
2023-12-19 11.00 11.00 10.40 10.50 0.0M
2023-12-18 11.40 11.40 10.70 11.00 0.0M
2023-12-15 11.90 11.90 11.05 11.40 0.0M
2023-12-14 11.40 11.80 11.40 11.50 0.0M
2023-12-13 11.45 11.50 11.05 11.10 0.0M
2023-12-12 11.00 11.30 10.60 10.75 0.0M
2023-12-11 11.00 11.60 11.00 11.00 0.0M
2023-12-08 11.10 11.40 11.00 11.00 0.0M
2023-12-07 11.30 11.55 11.25 11.55 0.0M
2023-12-06 11.65 12.35 11.55 12.20 0.0M
2023-12-05 11.00 11.35 11.00 11.10 0.0M
2023-12-04 10.60 11.00 10.45 11.00 0.0M
2023-12-01 9.92 10.35 9.92 10.35 0.0M
2023-11-30 10.45 10.50 10.00 10.35 0.0M
2023-11-29 10.35 10.50 10.35 10.50 0.0M
2023-11-28 10.10 10.70 9.90 10.35 0.0M
2023-11-27 10.50 10.50 10.10 10.10 0.0M
2023-11-24 10.40 10.50 10.00 10.50 0.0M
2023-11-23 10.30 10.70 9.30 10.40 0.0M
2023-11-21 10.80 10.80 10.70 10.70 0.0M
2023-11-20 10.50 10.85 10.35 10.50 0.0M
2023-11-17 10.80 11.20 10.80 11.20 0.0M
2023-11-16 10.70 11.00 10.55 11.00 0.0M
2023-11-15 10.50 10.95 10.50 10.70 0.0M
2023-11-14 11.40 11.40 10.45 10.70 0.0M
2023-11-13 11.50 11.50 10.50 10.65 0.0M
2023-11-10 11.55 11.65 11.55 11.65 0.0M
2023-11-09 12.80 12.80 11.65 11.65 0.0M
2023-11-08 12.00 12.05 12.00 12.05 0.0M
2023-11-07 11.80 13.45 11.45 12.65 0.0M
2023-11-06 11.85 11.85 11.50 11.50 0.0M
2023-11-03 11.40 11.85 11.35 11.85 0.0M
2023-11-02 11.50 11.55 11.50 11.50 0.0M
2023-11-01 11.60 11.85 11.60 11.85 0.0M
2023-10-31 12.65 12.65 11.10 11.90 0.0M
2023-10-30 10.55 12.90 10.55 12.90 0.0M
2023-10-27 11.00 11.40 10.70 11.40 0.0M
2023-10-26 11.20 11.90 11.05 11.05 0.0M
2023-10-25 11.65 11.65 10.65 11.20 0.0M
2023-10-24 11.65 11.65 11.65 11.65 0.0M
2023-10-20 11.65 11.65 11.50 11.65 0.0M
2023-10-19 11.60 11.95 11.55 11.65 0.0M
2023-10-18 11.55 11.55 11.55 11.55 0.0M
2023-10-17 11.50 13.20 11.50 11.65 0.0M
2023-10-16 12.75 12.75 11.05 11.65 0.0M
2023-10-10 12.70 12.70 12.00 12.00 0.0M
2023-10-09 12.05 12.05 10.35 11.55 0.0M
2023-10-06 11.40 12.10 11.40 12.00 0.0M
2023-10-05 12.10 12.10 11.30 11.65 0.0M
2023-10-04 11.60 12.10 11.60 11.75 0.0M
2023-10-03 11.80 12.05 11.60 11.90 0.0M
2023-10-02 12.35 12.35 11.55 11.80 0.0M
2023-09-29 12.00 12.35 11.35 12.35 0.0M
2023-09-28 12.40 12.40 12.40 12.40 0.0M
2023-09-27 13.95 13.95 12.40 12.40 0.0M
2023-09-26 12.60 12.60 12.55 12.55 0.0M
2023-09-25 13.25 13.25 12.45 12.45 0.0M
2023-09-22 14.20 14.40 13.05 13.25 0.0M
2023-09-21 13.00 14.35 13.00 14.35 0.0M
2023-09-20 12.95 12.95 12.60 12.60 0.0M
2023-09-19 12.50 12.80 12.30 12.80 0.0M
2023-09-18 12.35 12.50 12.20 12.50 0.0M
2023-09-15 12.25 12.35 12.25 12.35 0.0M
2023-09-14 12.00 12.35 12.00 12.35 0.0M
2023-09-13 12.00 12.35 12.00 12.35 0.0M
2023-09-12 12.55 12.55 12.00 12.00 0.0M
2023-09-11 12.85 12.85 12.00 12.60 0.0M
2023-09-08 12.10 12.85 12.10 12.85 0.0M
2023-09-07 12.15 13.95 12.15 12.15 0.0M
2023-09-06 12.10 12.10 12.10 12.10 0.0M
2023-09-05 12.65 12.65 12.20 12.20 0.0M
2023-09-04 12.15 12.20 12.10 12.20 0.0M
2023-09-01 12.85 12.85 12.30 12.30 0.0M
2023-08-31 13.05 13.05 12.60 12.60 0.0M
2023-08-30 13.00 13.00 12.75 12.75 0.0M
2023-08-29 13.05 13.05 12.45 12.45 0.0M
2023-08-28 12.15 12.50 12.15 12.50 0.0M
2023-08-25 12.20 13.00 12.15 12.15 0.0M
2023-08-24 12.05 13.00 12.05 12.20 0.0M
2023-08-23 12.50 12.50 12.05 12.05 0.0M
2023-08-22 12.55 12.55 12.30 12.50 0.0M
2023-08-21 13.00 13.00 12.25 12.35 0.0M
2023-08-18 13.05 13.05 12.05 12.75 0.0M
2023-08-17 11.40 13.05 11.35 13.05 0.0M
2023-08-16 11.55 12.80 11.15 12.60 0.0M
2023-08-15 11.85 12.65 11.55 11.55 0.0M
2023-08-14 12.15 12.60 11.85 11.85 0.0M
2023-08-11 11.75 12.00 11.75 11.80 0.0M
2023-08-10 11.50 12.05 11.40 12.00 0.0M
2023-08-09 11.90 12.80 11.80 12.00 0.0M
2023-08-08 12.55 12.55 12.00 12.00 0.0M
2023-08-07 12.15 12.70 12.10 12.10 0.0M
2023-08-04 12.75 12.80 11.80 11.90 0.0M
2023-08-03 11.95 12.40 11.95 12.40 0.0M
2023-08-02 12.00 12.00 11.50 11.85 0.0M
2023-08-01 11.50 12.00 11.50 12.00 0.0M
2023-07-31 12.00 12.15 11.60 12.00 0.0M
2023-07-28 12.90 12.90 11.60 12.00 0.0M
2023-07-27 12.50 12.90 11.25 12.90 0.0M
2023-07-26 11.75 12.50 11.75 12.50 0.0M
2023-07-25 11.90 12.10 11.90 11.90 0.0M
2023-07-24 11.80 12.20 11.35 12.20 0.0M
2023-07-21 12.30 12.30 11.80 11.80 0.0M
2023-07-20 12.00 12.30 11.65 11.80 0.0M
2023-07-19 12.10 12.10 11.50 12.00 0.0M
2023-07-18 12.15 12.15 11.70 12.10 0.0M
2023-07-17 11.95 13.50 11.75 11.95 0.0M
2023-07-14 11.95 11.95 11.95 11.95 0.0M
2023-07-13 12.50 12.50 12.00 12.00 0.0M
2023-07-12 13.35 13.35 12.25 12.75 0.0M
2023-07-11 12.30 12.80 12.25 12.35 0.0M
2023-07-10 13.00 13.00 11.75 12.30 0.0M
2023-07-07 13.05 13.05 13.05 13.05 0.0M
2023-07-06 12.65 12.65 11.65 12.65 0.0M
2023-07-05 13.25 13.30 12.60 12.80 0.0M
2023-07-04 14.65 14.65 13.55 14.20 0.0M
2023-07-03 13.95 15.00 13.95 14.65 0.0M
2023-06-30 14.10 15.00 13.10 13.95 0.0M
2023-06-29 11.60 12.75 11.60 12.00 0.0M
2023-06-28 11.50 12.75 11.50 11.85 0.0M
2023-06-27 11.95 11.95 11.95 11.95 0.0M
2023-06-26 12.05 13.15 11.95 11.95 0.0M
2023-06-22 13.25 13.25 12.05 12.05 0.0M
2023-06-21 12.20 12.20 12.15 12.15 0.0M
2023-06-19 12.20 12.20 12.20 12.20 0.0M
2023-06-16 12.35 12.40 12.35 12.40 0.0M
2023-06-15 13.40 13.40 12.30 12.30 0.0M
2023-06-14 13.95 13.95 12.30 13.75 0.0M
2023-06-13 11.35 13.20 11.35 12.50 0.0M
2023-06-12 13.00 13.00 13.00 13.00 0.0M
2023-06-09 13.10 13.10 12.35 13.00 0.0M
2023-06-08 12.75 13.10 12.75 13.10 0.0M
2023-06-07 12.30 12.70 12.25 12.70 0.0M
2023-06-05 12.70 14.30 12.05 14.05 0.0M
2023-06-02 12.75 12.75 12.70 12.70 0.0M
2023-06-01 12.80 12.80 12.30 12.70 0.0M
2023-05-31 12.75 13.45 11.85 12.15 0.0M
2023-05-30 12.10 13.80 12.10 13.80 0.0M
2023-05-29 13.30 14.25 12.75 12.75 0.0M
2023-05-26 13.45 14.15 12.80 13.30 0.0M
2023-05-25 12.75 13.50 12.35 13.45 0.0M
2023-05-24 12.90 12.95 12.75 12.75 0.0M
2023-05-23 13.15 13.15 12.85 12.85 0.0M
2023-05-22 14.00 14.20 13.10 13.15 0.0M
2023-05-19 13.70 13.70 12.85 13.05 0.0M
2023-05-17 13.95 13.95 13.65 13.65 0.0M
2023-05-16 13.50 13.50 13.50 13.50 0.0M
2023-05-15 14.50 14.50 13.50 14.15 0.0M
2023-05-12 14.30 14.30 13.50 13.50 0.0M
2023-05-11 14.80 15.50 13.95 14.30 0.0M
2023-05-10 14.20 14.20 13.50 13.65 0.0M
2023-05-09 14.90 14.90 14.20 14.20 0.0M
2023-05-08 14.60 14.90 13.85 14.90 0.0M
2023-05-05 14.70 14.70 14.35 14.70 0.0M
2023-05-04 15.00 16.00 14.70 14.70 0.0M
2023-05-03 14.60 14.60 14.00 14.15 0.0M
2023-05-02 14.95 14.95 13.85 14.60 0.0M
2023-04-28 14.40 14.95 13.80 14.95 0.0M
2023-04-27 14.50 14.50 14.45 14.45 0.0M
2023-04-26 14.30 14.95 14.25 14.45 0.0M
2023-04-25 14.45 14.55 14.25 14.55 0.0M
2023-04-24 14.20 14.95 14.20 14.60 0.0M
2023-04-21 14.35 14.35 13.85 14.30 0.0M
2023-04-20 13.65 14.70 13.65 14.35 0.0M
2023-04-19 13.40 13.65 13.35 13.65 0.0M
2023-04-18 14.40 14.40 13.40 13.40 0.0M
2023-04-17 14.90 14.90 13.25 13.55 0.0M
2023-04-14 14.30 14.30 13.90 14.00 0.0M
2023-04-13 14.10 14.30 13.60 13.70 0.0M
2023-04-12 14.00 14.00 14.00 14.00 0.0M
2023-04-11 14.55 15.00 13.70 14.00 0.0M
2023-04-06 14.60 15.90 14.50 14.55 0.0M
2023-04-05 14.50 16.00 14.50 16.00 0.0M
2023-04-04 14.85 15.85 14.55 15.85 0.0M
2023-04-03 15.10 15.10 14.50 14.85 0.0M
2023-03-31 16.50 16.50 14.55 15.09 0.0M
2023-03-30 16.67 16.67 15.80 16.65 0.0M
2023-03-29 16.70 16.70 16.00 16.70 0.0M
2023-03-28 14.80 17.00 14.80 16.00 0.0M
2023-03-27 13.54 14.20 12.81 14.20 0.0M
2023-03-24 14.77 14.77 12.79 13.93 0.0M
2023-03-23 13.00 13.00 12.77 12.77 0.0M
2023-03-22 12.00 14.70 12.00 13.00 0.0M
2023-03-21 13.20 13.89 12.00 12.00 0.0M
2023-03-20 12.97 12.97 12.47 12.91 0.0M
2023-03-17 13.59 13.59 12.10 12.97 0.0M
2023-03-16 13.50 13.94 12.50 13.19 0.0M
2023-03-15 14.00 14.59 14.00 14.00 0.0M
2023-03-14 14.00 14.60 14.00 14.00 0.0M
2023-03-13 14.60 14.60 14.00 14.60 0.0M
2023-03-10 15.00 15.00 15.00 15.00 0.0M
2023-03-09 14.70 15.00 14.70 15.00 0.0M
2023-03-08 14.86 14.86 14.70 14.70 0.0M
2023-03-07 15.25 15.25 14.85 14.86 0.0M
2023-03-06 15.25 15.25 15.25 15.25 0.0M
2023-03-03 15.00 15.00 14.60 15.00 0.0M
2023-03-02 15.00 15.00 15.00 15.00 0.0M
2023-03-01 15.00 15.00 15.00 15.00 0.0M
2023-02-28 14.97 14.97 14.60 14.92 0.0M
2023-02-27 15.05 15.05 14.69 14.90 0.0M
2023-02-24 15.05 15.50 14.60 15.05 0.0M
2023-02-23 15.30 16.71 15.05 15.20 0.0M
2023-02-22 15.55 15.55 15.05 15.30 0.0M
2023-02-21 15.82 15.82 15.00 15.47 0.0M
2023-02-20 16.93 16.93 15.55 15.81 0.0M
2023-02-17 17.79 17.79 15.37 16.93 0.0M
2023-02-16 16.00 20.00 15.49 17.79 0.0M
2023-02-15 16.09 16.09 16.09 16.09 0.0M
2023-02-14 16.36 16.36 16.00 16.00 0.0M
2023-02-13 17.52 17.52 15.29 16.00 0.0M
2023-02-10 16.05 19.20 15.26 17.52 0.0M
2023-02-09 15.20 16.50 15.20 16.07 0.0M
2023-02-08 15.75 16.50 15.32 16.00 0.0M
2023-02-07 17.00 19.99 15.75 15.75 0.0M
2023-02-06 17.00 17.01 15.10 15.75 0.0M
2023-02-03 15.00 16.80 15.00 16.80 0.0M
2023-02-02 16.00 17.01 15.03 17.01 0.0M
2023-02-01 15.50 16.00 14.60 15.50 0.0M
2023-01-31 15.36 15.37 14.61 14.95 0.0M
2023-01-30 15.00 15.99 14.63 15.37 0.0M
2023-01-27 14.60 15.80 14.60 15.00 0.0M
2023-01-26 15.78 15.78 14.51 14.60 0.0M
2023-01-25 15.88 16.34 15.00 15.10 0.0M
2023-01-24 16.89 16.89 15.10 15.88 0.0M
2023-01-23 15.05 17.18 15.05 15.10 0.0M
2023-01-20 16.00 16.00 15.05 15.05 0.0M
2023-01-19 15.60 15.94 15.50 15.50 0.0M
2023-01-18 15.60 15.75 15.10 15.50 0.0M
2023-01-17 16.01 16.01 15.50 15.60 0.0M
2023-01-16 17.30 17.30 16.01 16.01 0.0M
2023-01-13 16.10 17.45 15.80 16.99 0.0M
2023-01-12 16.50 16.50 15.50 16.14 0.0M
2023-01-11 17.07 17.07 16.20 16.50 0.0M
2023-01-10 16.50 17.10 16.50 17.07 0.0M
2023-01-09 16.22 18.48 16.22 16.34 0.0M
2023-01-05 16.50 16.50 16.21 16.22 0.0M
2023-01-04 17.00 17.00 16.50 16.50 0.0M
2023-01-03 15.78 17.50 15.78 16.00 0.0M
2023-01-02 16.50 16.50 15.22 15.78 0.0M