Dynavox Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 59.200 | 60.000 | 59.100 | 59.500 | 59.147 | 107,532 |
| 2024-05-27 | 60.700 | 60.700 | 57.600 | 59.300 | 58.948 | 229,760 |
| 2024-05-24 | 59.300 | 61.100 | 58.700 | 61.000 | 60.638 | 110,585 |
| 2024-05-23 | 60.100 | 60.300 | 58.300 | 59.400 | 59.047 | 125,392 |
| 2024-05-22 | 59.400 | 60.700 | 59.100 | 60.100 | 59.743 | 139,059 |
| 2024-05-21 | 59.100 | 60.600 | 57.800 | 59.400 | 59.047 | 219,910 |
| 2024-05-20 | 55.500 | 59.600 | 54.800 | 59.100 | 58.749 | 627,699 |
| 2024-05-17 | 53.800 | 55.700 | 52.100 | 55.500 | 55.170 | 869,035 |
| 2024-05-16 | 55.100 | 57.700 | 52.200 | 54.000 | 53.679 | 1,676,472 |
| 2024-05-15 | 63.200 | 64.000 | 52.100 | 54.200 | 53.878 | 628,103 |
| 2024-05-14 | 60.700 | 63.200 | 60.700 | 63.200 | 62.825 | 344,733 |
| 2024-05-13 | 60.000 | 61.100 | 59.400 | 60.400 | 60.041 | 238,039 |
| 2024-05-10 | 57.500 | 60.500 | 57.500 | 59.800 | 59.445 | 221,050 |
| 2024-05-08 | 57.400 | 57.600 | 56.900 | 57.200 | 56.860 | 79,064 |
| 2024-05-07 | 57.300 | 57.500 | 56.600 | 57.400 | 57.059 | 118,606 |
| 2024-05-06 | 56.900 | 57.500 | 56.200 | 57.100 | 56.761 | 255,853 |
| 2024-05-03 | 56.300 | 56.700 | 55.600 | 56.300 | 55.966 | 133,409 |
| 2024-05-02 | 55.000 | 56.500 | 54.700 | 56.300 | 55.966 | 218,927 |
| 2024-04-30 | 53.600 | 55.000 | 52.500 | 55.000 | 54.673 | 766,669 |
| 2024-04-29 | 52.800 | 54.000 | 51.500 | 53.500 | 53.182 | 507,519 |
| 2024-04-26 | 55.100 | 55.900 | 52.800 | 52.800 | 52.486 | 350,443 |
| 2024-04-25 | 56.700 | 57.400 | 54.100 | 55.000 | 54.673 | 379,941 |
| 2024-04-24 | 61.200 | 62.600 | 55.900 | 56.700 | 56.363 | 1,119,020 |
| 2024-04-23 | 57.900 | 61.700 | 51.000 | 61.000 | 60.638 | 1,118,769 |
| 2024-04-22 | 59.900 | 61.900 | 59.800 | 60.900 | 60.538 | 585,944 |
| 2024-04-19 | 59.000 | 59.800 | 57.500 | 59.500 | 59.147 | 484,054 |
| 2024-04-18 | 62.300 | 63.300 | 59.500 | 60.000 | 59.644 | 528,973 |
| 2024-04-17 | 61.100 | 63.000 | 61.000 | 62.100 | 61.731 | 252,276 |
| 2024-04-16 | 59.900 | 61.500 | 59.500 | 61.100 | 60.737 | 1,360,377 |
| 2024-04-15 | 59.100 | 60.200 | 58.800 | 59.700 | 59.345 | 903,119 |
| 2024-04-12 | 59.300 | 59.300 | 57.800 | 59.000 | 58.649 | 267,540 |
| 2024-04-11 | 58.800 | 59.200 | 57.800 | 59.200 | 58.848 | 244,002 |
| 2024-04-10 | 59.200 | 59.200 | 57.800 | 58.800 | 58.451 | 60,704 |
| 2024-04-09 | 58.300 | 59.200 | 58.100 | 58.900 | 58.550 | 120,608 |
| 2024-04-08 | 57.700 | 58.500 | 57.300 | 58.300 | 57.954 | 539,726 |
| 2024-04-05 | 58.200 | 58.400 | 57.300 | 57.700 | 57.357 | 92,900 |
| 2024-04-04 | 57.800 | 58.600 | 57.700 | 58.400 | 58.053 | 158,944 |
| 2024-04-03 | 58.100 | 58.500 | 56.700 | 57.800 | 57.457 | 236,158 |
| 2024-04-02 | 58.000 | 58.900 | 57.600 | 58.100 | 57.755 | 216,018 |
| 2024-03-28 | 57.300 | 57.900 | 56.400 | 57.700 | 57.357 | 134,386 |
| 2024-03-27 | 58.000 | 59.500 | 57.000 | 57.000 | 56.661 | 245,758 |
| 2024-03-26 | 56.600 | 58.400 | 56.500 | 58.400 | 58.053 | 183,146 |
| 2024-03-25 | 56.900 | 57.200 | 55.000 | 56.600 | 56.264 | 405,978 |
| 2024-03-22 | 56.500 | 57.000 | 56.000 | 56.900 | 56.562 | 146,947 |
| 2024-03-21 | 56.000 | 56.800 | 55.100 | 56.400 | 56.065 | 213,783 |
| 2024-03-20 | 55.400 | 56.400 | 54.600 | 55.000 | 54.673 | 468,038 |
| 2024-03-19 | 55.700 | 55.900 | 54.800 | 55.900 | 55.568 | 198,169 |
| 2024-03-18 | 54.200 | 55.700 | 54.200 | 55.700 | 55.369 | 249,571 |
| 2024-03-15 | 53.800 | 54.600 | 53.500 | 54.200 | 53.878 | 122,143 |
| 2024-03-14 | 53.400 | 54.300 | 53.000 | 53.800 | 53.480 | 111,836 |
| 2024-03-13 | 54.500 | 54.700 | 51.900 | 53.400 | 53.083 | 195,599 |
| 2024-03-12 | 54.000 | 55.000 | 53.700 | 54.600 | 54.276 | 137,478 |
| 2024-03-11 | 52.100 | 54.200 | 52.100 | 54.000 | 53.679 | 739,098 |
| 2024-03-08 | 53.700 | 54.100 | 51.500 | 52.100 | 51.790 | 192,613 |
| 2024-03-07 | 53.900 | 54.200 | 53.200 | 53.700 | 53.381 | 140,324 |
| 2024-03-06 | 53.200 | 54.100 | 52.500 | 54.000 | 53.679 | 129,607 |
| 2024-03-05 | 54.600 | 55.000 | 52.700 | 53.100 | 52.785 | 155,916 |
| 2024-03-04 | 54.400 | 54.800 | 53.300 | 54.500 | 54.176 | 151,180 |
| 2024-03-01 | 52.200 | 54.400 | 52.200 | 54.400 | 54.077 | 296,930 |
| 2024-02-29 | 53.000 | 53.100 | 51.600 | 52.500 | 52.188 | 256,592 |
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.