Dynavox Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	52.700	53.800	52.200	52.900	52.586	242,918
2024-02-27	52.500	52.800	51.800	52.600	52.288	239,333
2024-02-26	49.450	52.600	49.450	51.900	51.592	445,754
2024-02-23	49.600	50.300	49.000	49.400	49.107	213,525
2024-02-22	46.950	49.950	46.700	49.600	49.305	243,228
2024-02-21	46.550	47.550	45.950	46.600	46.323	210,878
2024-02-20	45.700	46.350	45.050	45.650	45.379	126,989
2024-02-19	48.350	48.350	45.550	46.150	45.876	190,909
2024-02-16	48.000	48.750	47.650	48.350	48.063	96,305
2024-02-15	48.500	48.500	47.300	48.000	47.715	149,540
2024-02-14	47.150	48.500	46.700	48.300	48.013	354,490
2024-02-13	47.450	47.700	45.850	47.200	46.920	143,607
2024-02-12	47.950	48.400	45.450	47.450	47.168	463,301
2024-02-09	45.250	47.450	44.600	47.300	47.019	438,853
2024-02-08	46.000	47.400	43.100	45.100	44.832	693,572
2024-02-07	42.900	43.350	42.350	42.600	42.347	281,472
2024-02-06	42.200	43.050	42.000	42.850	42.595	125,125
2024-02-05	42.500	43.550	42.100	42.300	42.049	185,302
2024-02-02	43.600	44.200	42.450	42.750	42.496	148,395
2024-02-01	41.950	43.900	41.350	43.300	43.043	405,339
2024-01-31	41.150	42.300	41.000	42.000	41.750	106,230
2024-01-30	41.150	41.800	41.000	41.150	40.906	69,439
2024-01-29	42.000	42.000	40.400	41.150	40.906	102,468
2024-01-26	42.400	42.400	41.050	42.150	41.900	92,813
2024-01-25	41.600	42.550	41.450	42.400	42.148	79,575
2024-01-24	40.950	41.850	40.900	41.600	41.353	90,537
2024-01-23	42.000	42.150	40.100	40.950	40.707	155,469
2024-01-22	39.700	42.250	39.700	42.000	41.750	231,864
2024-01-19	40.600	41.200	39.500	39.500	39.265	146,831
2024-01-18	40.400	41.100	40.100	40.600	40.359	105,980
2024-01-17	41.600	41.800	39.650	40.400	40.160	177,103
2024-01-16	42.050	42.250	41.750	42.000	41.750	75,375
2024-01-15	42.600	42.600	41.900	42.050	41.800	68,299
2024-01-12	41.400	42.850	41.400	42.600	42.347	174,443
2024-01-11	42.000	42.350	41.350	41.500	41.253	90,253
2024-01-10	41.300	42.050	41.000	42.050	41.800	115,312
2024-01-09	42.050	42.600	41.150	41.450	41.204	188,498
2024-01-08	41.800	42.150	40.750	42.050	41.800	112,847
2024-01-05	41.450	41.800	41.100	41.800	41.552	41,886
2024-01-04	41.300	41.900	41.200	41.800	41.552	107,733
2024-01-03	42.000	42.000	40.700	41.300	41.055	104,578
2024-01-02	42.150	42.500	41.300	42.100	41.850	88,591
2023-12-29	41.950	42.600	41.750	42.100	41.850	73,359
2023-12-28	41.050	42.050	40.800	42.050	41.800	98,495
2023-12-27	42.700	43.000	41.000	41.350	41.104	162,026
2023-12-22	41.600	42.850	41.150	42.650	42.397	136,231
2023-12-21	41.900	41.900	41.100	41.450	41.204	308,651
2023-12-20	42.400	42.400	41.500	42.000	41.750	127,058
2023-12-19	41.350	42.650	41.350	42.400	42.148	227,658
2023-12-18	40.400	41.100	39.500	41.100	40.856	165,730
2023-12-15	40.000	40.750	39.000	40.650	40.409	553,192
2023-12-14	40.800	41.650	40.000	40.000	39.762	529,932
2023-12-13	42.200	42.600	40.450	40.500	40.259	448,719
2023-12-12	42.150	42.850	41.800	42.200	41.949	411,207
2023-12-11	41.050	42.250	40.850	42.000	41.750	282,444
2023-12-08	40.900	41.550	40.500	41.050	40.806	406,900
2023-12-07	40.500	41.800	40.000	40.900	40.657	318,019
2023-12-06	39.900	40.550	39.600	40.500	40.259	356,935
2023-12-05	38.500	40.650	38.500	39.650	39.414	744,098
2023-12-04	39.950	40.150	38.550	38.750	38.520	184,188

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.