Dynavox Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 53.300 | 54.200 | 52.700 | 52.700 | 52.387 | 115,605 |
| 2024-08-21 | 54.900 | 55.200 | 53.200 | 53.200 | 52.884 | 141,855 |
| 2024-08-20 | 53.500 | 55.200 | 53.500 | 54.200 | 53.878 | 163,994 |
| 2024-08-19 | 54.300 | 54.300 | 52.800 | 53.200 | 52.884 | 277,130 |
| 2024-08-16 | 54.000 | 55.200 | 54.000 | 54.600 | 54.276 | 213,478 |
| 2024-08-15 | 53.400 | 54.300 | 52.600 | 54.000 | 53.679 | 281,753 |
| 2024-08-14 | 54.500 | 54.700 | 53.000 | 53.200 | 52.884 | 49,889 |
| 2024-08-13 | 53.100 | 54.700 | 53.100 | 54.500 | 54.176 | 49,080 |
| 2024-08-12 | 55.200 | 55.200 | 53.100 | 53.100 | 52.785 | 71,181 |
| 2024-08-09 | 54.400 | 56.200 | 54.400 | 55.000 | 54.673 | 121,408 |
| 2024-08-08 | 55.000 | 55.000 | 53.300 | 54.400 | 54.077 | 67,357 |
| 2024-08-07 | 53.600 | 55.500 | 53.400 | 55.000 | 54.673 | 118,877 |
| 2024-08-06 | 54.200 | 56.500 | 52.300 | 53.000 | 52.685 | 100,094 |
| 2024-08-05 | 54.000 | 54.900 | 52.000 | 54.100 | 53.779 | 185,653 |
| 2024-08-02 | 57.000 | 57.200 | 55.400 | 55.600 | 55.270 | 137,967 |
| 2024-08-01 | 57.800 | 58.500 | 56.600 | 57.300 | 56.960 | 78,445 |
| 2024-07-31 | 58.500 | 59.500 | 58.000 | 58.400 | 58.053 | 70,690 |
| 2024-07-30 | 58.600 | 59.400 | 58.000 | 58.500 | 58.152 | 53,869 |
| 2024-07-29 | 59.800 | 60.200 | 58.600 | 58.700 | 58.351 | 61,738 |
| 2024-07-26 | 57.700 | 60.400 | 57.500 | 59.900 | 59.544 | 99,984 |
| 2024-07-25 | 60.800 | 61.200 | 57.700 | 58.000 | 57.655 | 223,932 |
| 2024-07-24 | 59.900 | 61.700 | 59.000 | 61.300 | 60.936 | 243,862 |
| 2024-07-23 | 58.300 | 60.000 | 58.000 | 59.500 | 59.147 | 212,201 |
| 2024-07-22 | 56.500 | 58.400 | 56.200 | 58.300 | 57.954 | 191,144 |
| 2024-07-19 | 56.200 | 57.200 | 54.000 | 56.300 | 55.966 | 579,168 |
| 2024-07-18 | 54.500 | 59.400 | 54.300 | 56.400 | 56.065 | 688,412 |
| 2024-07-17 | 53.100 | 53.300 | 50.900 | 50.900 | 50.598 | 153,889 |
| 2024-07-16 | 50.200 | 53.500 | 50.200 | 53.100 | 52.785 | 183,535 |
| 2024-07-15 | 51.600 | 51.900 | 50.300 | 50.700 | 50.399 | 144,587 |
| 2024-07-12 | 50.200 | 52.600 | 49.700 | 52.300 | 51.989 | 242,223 |
| 2024-07-11 | 50.900 | 51.000 | 49.850 | 50.900 | 50.598 | 97,898 |
| 2024-07-10 | 50.000 | 51.900 | 50.000 | 51.000 | 50.697 | 123,024 |
| 2024-07-09 | 49.900 | 51.800 | 49.900 | 51.300 | 50.995 | 184,154 |
| 2024-07-08 | 50.700 | 50.900 | 49.400 | 50.200 | 49.902 | 381,294 |
| 2024-07-05 | 51.800 | 52.900 | 50.700 | 51.400 | 51.095 | 108,678 |
| 2024-07-04 | 51.900 | 51.900 | 50.600 | 51.800 | 51.492 | 143,800 |
| 2024-07-03 | 52.700 | 52.700 | 50.700 | 52.100 | 51.790 | 96,334 |
| 2024-07-02 | 53.900 | 53.900 | 52.500 | 52.900 | 52.586 | 76,077 |
| 2024-07-01 | 53.700 | 54.000 | 51.400 | 53.900 | 53.580 | 89,222 |
| 2024-06-28 | 53.600 | 54.100 | 53.400 | 53.700 | 53.381 | 471,804 |
| 2024-06-27 | 53.700 | 54.400 | 53.200 | 53.900 | 53.580 | 102,368 |
| 2024-06-26 | 52.500 | 54.200 | 52.000 | 53.800 | 53.480 | 228,747 |
| 2024-06-25 | 54.200 | 54.200 | 51.300 | 52.500 | 52.188 | 339,221 |
| 2024-06-24 | 57.100 | 57.100 | 54.000 | 54.400 | 54.077 | 103,461 |
| 2024-06-20 | 57.000 | 57.200 | 56.300 | 57.200 | 56.860 | 298,114 |
| 2024-06-19 | 56.900 | 57.500 | 56.500 | 57.000 | 56.661 | 82,163 |
| 2024-06-18 | 57.500 | 57.800 | 56.200 | 56.800 | 56.463 | 70,914 |
| 2024-06-17 | 56.000 | 57.600 | 55.900 | 57.000 | 56.661 | 97,178 |
| 2024-06-14 | 56.100 | 56.500 | 54.900 | 56.000 | 55.667 | 85,223 |
| 2024-06-13 | 58.300 | 58.600 | 55.900 | 56.100 | 55.767 | 162,855 |
| 2024-06-12 | 58.100 | 58.400 | 55.500 | 58.400 | 58.053 | 238,067 |
| 2024-06-11 | 59.500 | 60.100 | 57.400 | 58.200 | 57.854 | 435,105 |
| 2024-06-10 | 57.100 | 59.400 | 56.500 | 59.400 | 59.047 | 186,390 |
| 2024-06-07 | 57.700 | 58.500 | 56.500 | 57.300 | 56.960 | 270,067 |
| 2024-06-05 | 58.700 | 59.000 | 56.200 | 57.500 | 57.158 | 292,113 |
| 2024-06-04 | 60.400 | 60.400 | 58.300 | 58.500 | 58.152 | 210,543 |
| 2024-06-03 | 59.900 | 62.300 | 59.500 | 60.400 | 60.041 | 293,605 |
| 2024-05-31 | 59.300 | 59.900 | 58.300 | 59.900 | 59.544 | 185,458 |
| 2024-05-30 | 58.700 | 59.900 | 58.600 | 59.600 | 59.246 | 104,277 |
| 2024-05-29 | 59.500 | 59.800 | 58.400 | 58.700 | 58.351 | 116,751 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.