Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	30.600	30.900	30.300	30.900	30.716	69,764
2023-09-08	30.050	30.600	29.550	30.550	30.369	24,770
2023-09-07	30.450	30.800	30.050	30.350	30.170	71,830
2023-09-06	30.150	30.700	29.400	30.400	30.219	151,300
2023-09-05	29.400	30.150	29.300	30.150	29.971	121,360
2023-09-04	29.600	30.050	29.250	29.350	29.176	244,998
2023-09-01	28.900	29.850	28.800	29.500	29.325	43,386
2023-08-31	28.350	29.350	28.300	28.900	28.728	192,035
2023-08-30	28.100	28.500	27.900	28.350	28.182	60,864
2023-08-29	28.550	28.850	28.150	28.250	28.082	22,773
2023-08-28	28.150	28.650	28.000	28.600	28.430	32,251
2023-08-25	27.650	29.800	27.650	28.150	27.983	66,226
2023-08-24	28.550	29.150	27.800	27.800	27.635	46,796
2023-08-23	29.100	29.150	28.300	28.550	28.380	42,401
2023-08-22	29.100	29.150	28.250	29.050	28.877	56,701
2023-08-21	29.100	29.650	28.850	29.100	28.927	59,736
2023-08-18	30.750	30.950	29.000	29.150	28.977	96,658
2023-08-17	30.400	30.900	30.000	30.750	30.567	38,109
2023-08-16	31.050	31.050	30.050	30.500	30.319	57,801
2023-08-15	31.250	31.700	30.950	31.100	30.915	81,090
2023-08-14	30.850	31.400	30.450	31.150	30.965	41,087
2023-08-11	31.050	31.700	30.900	30.900	30.716	41,408
2023-08-10	31.150	31.700	30.050	31.700	31.512	52,489
2023-08-09	30.950	31.650	30.800	31.150	30.965	82,600
2023-08-08	31.500	31.600	30.900	30.950	30.766	76,673
2023-08-07	31.300	31.500	30.800	31.350	31.164	70,287
2023-08-04	31.000	31.350	30.650	31.300	31.114	87,023
2023-08-03	32.450	32.450	30.900	31.000	30.816	81,938
2023-08-02	31.950	32.350	31.500	32.200	32.009	81,708
2023-08-01	33.050	33.300	32.150	32.300	32.108	64,967
2023-07-31	32.550	33.200	32.300	33.050	32.854	203,421
2023-07-28	32.200	32.600	31.600	32.500	32.307	92,942
2023-07-27	31.800	32.000	30.850	31.950	31.760	137,919
2023-07-26	31.550	32.450	31.300	31.600	31.412	141,820
2023-07-25	31.350	31.900	30.950	31.550	31.363	167,302
2023-07-24	30.500	31.800	30.500	31.350	31.164	184,016
2023-07-21	28.900	30.650	28.250	30.500	30.319	349,535
2023-07-20	27.400	29.950	27.350	29.000	28.828	789,741
2023-07-19	26.450	26.450	25.750	26.100	25.945	70,608
2023-07-18	25.900	26.900	25.900	26.500	26.343	74,289
2023-07-17	25.500	26.200	25.500	26.000	25.846	74,666
2023-07-14	25.700	26.300	25.600	26.300	26.144	45,145
2023-07-13	25.650	26.200	25.500	25.950	25.796	53,184
2023-07-12	25.250	25.650	25.050	25.650	25.498	45,463
2023-07-11	25.250	25.900	25.150	25.250	25.100	114,523
2023-07-10	25.900	26.000	25.500	25.650	25.498	61,202
2023-07-07	26.950	27.050	25.900	26.000	25.846	154,480
2023-07-06	28.150	28.150	26.950	26.950	26.790	70,214
2023-07-05	28.550	28.950	27.950	28.150	27.983	164,867
2023-07-04	27.950	28.750	27.800	28.550	28.380	175,721
2023-07-03	27.400	28.200	27.300	27.850	27.685	297,808
2023-06-30	25.600	27.500	25.000	27.250	27.088	434,182
2023-06-29	24.600	25.700	24.450	25.150	25.001	130,437
2023-06-28	23.450	23.950	23.450	23.900	23.758	49,592
2023-06-27	23.550	23.950	23.500	23.600	23.460	51,110
2023-06-26	22.500	24.100	22.500	24.100	23.957	103,445
2023-06-22	22.750	23.800	22.550	23.800	23.659	91,417
2023-06-21	22.800	23.100	22.600	23.050	22.913	96,680
2023-06-20	23.750	23.750	22.900	23.300	23.162	156,496
2023-06-19	24.200	24.200	23.800	23.800	23.659	99,927

← NewerPage 14 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.