Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	39.950	40.150	38.550	38.750	38.520	184,188
2023-12-01	38.750	40.500	38.650	39.800	39.564	286,766
2023-11-30	38.850	39.000	38.350	38.750	38.520	155,228
2023-11-29	38.400	38.900	38.050	38.700	38.470	406,130
2023-11-28	37.650	38.800	37.200	38.400	38.172	243,766
2023-11-27	38.200	38.400	37.250	37.550	37.327	234,910
2023-11-24	37.900	38.300	37.200	38.200	37.973	343,661
2023-11-23	37.650	37.950	36.800	37.400	37.178	297,464
2023-11-22	37.200	37.950	37.050	37.600	37.377	240,131
2023-11-21	36.250	37.300	36.250	37.200	36.979	191,874
2023-11-20	36.900	37.150	35.950	36.250	36.035	102,593
2023-11-17	36.000	37.450	35.950	36.900	36.681	440,982
2023-11-16	35.900	36.200	35.250	35.550	35.339	195,933
2023-11-15	36.450	36.950	35.600	35.850	35.637	183,222
2023-11-14	35.700	36.500	35.350	36.150	35.935	293,354
2023-11-13	35.900	36.500	35.450	35.700	35.488	206,807
2023-11-10	34.050	35.950	34.050	35.450	35.239	259,666
2023-11-09	34.750	34.900	34.250	34.750	34.544	384,268
2023-11-08	34.000	34.900	33.800	34.750	34.544	101,659
2023-11-07	33.250	34.750	33.000	34.700	34.494	179,679
2023-11-06	33.650	33.900	33.400	33.750	33.550	82,067
2023-11-03	33.800	34.200	33.650	33.950	33.748	87,766
2023-11-02	34.600	35.000	33.500	33.800	33.599	333,415
2023-11-01	33.700	34.600	33.050	34.500	34.295	240,878
2023-10-31	32.850	34.000	32.550	33.400	33.202	894,857
2023-10-30	32.650	33.850	31.650	32.050	31.860	218,855
2023-10-27	30.100	34.000	30.100	32.100	31.909	770,714
2023-10-26	27.800	27.900	26.600	27.400	27.237	111,613
2023-10-25	27.700	27.750	27.150	27.650	27.486	39,931
2023-10-24	27.500	28.300	27.450	27.700	27.535	40,219
2023-10-23	28.300	28.300	27.100	27.650	27.486	96,524
2023-10-20	27.550	29.150	27.550	28.300	28.132	82,863
2023-10-19	28.600	28.900	27.450	28.650	28.480	273,299
2023-10-18	30.500	30.500	28.300	28.700	28.530	290,593
2023-10-17	30.800	31.350	30.300	30.500	30.319	68,889
2023-10-16	31.100	31.200	29.900	30.800	30.617	189,337
2023-10-13	31.850	32.000	30.650	31.200	31.015	83,963
2023-10-12	31.600	31.900	30.750	31.650	31.462	130,387
2023-10-11	32.000	32.100	31.300	31.600	31.412	166,134
2023-10-10	32.000	32.150	31.650	31.700	31.512	35,624
2023-10-09	31.650	32.300	31.400	32.000	31.810	132,936
2023-10-06	31.450	32.000	31.200	31.700	31.512	285,389
2023-10-05	30.800	31.900	30.450	31.450	31.263	109,840
2023-10-04	30.800	31.250	30.400	30.800	30.617	119,814
2023-10-03	30.800	30.900	30.100	30.850	30.667	33,851
2023-10-02	31.100	31.400	30.750	30.900	30.716	67,068
2023-09-29	31.050	31.600	31.000	31.100	30.915	53,306
2023-09-28	30.000	31.150	30.000	31.050	30.866	48,201
2023-09-27	30.000	30.250	29.600	30.150	29.971	48,281
2023-09-26	31.000	31.000	29.550	30.050	29.871	163,686
2023-09-25	31.250	31.400	30.500	31.200	31.015	77,753
2023-09-22	30.600	31.300	30.300	31.250	31.064	47,591
2023-09-21	30.100	31.700	30.100	30.600	30.418	143,595
2023-09-20	29.000	31.000	29.000	31.000	30.816	165,230
2023-09-19	29.350	29.600	28.500	29.000	28.828	122,291
2023-09-18	30.550	30.700	29.650	29.650	29.474	90,007
2023-09-15	29.850	30.800	29.850	30.500	30.319	61,423
2023-09-14	30.000	30.100	28.850	29.700	29.524	51,843
2023-09-13	29.900	29.900	29.100	29.800	29.623	117,731
2023-09-12	30.900	31.200	29.900	29.900	29.722	88,380

← NewerPage 13 of 21 · 1,222 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.