Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	23.950	24.950	23.950	24.650	24.504	194,616
2023-06-15	23.900	24.800	23.900	24.500	24.354	274,396
2023-06-14	25.050	25.050	24.550	24.750	24.603	113,755
2023-06-13	25.650	25.650	25.150	25.250	25.100	47,352
2023-06-12	25.600	25.600	25.200	25.450	25.299	95,257
2023-06-09	25.700	25.700	25.250	25.600	25.448	46,229
2023-06-08	25.550	26.050	25.550	25.700	25.547	86,763
2023-06-07	25.800	26.100	25.600	25.800	25.647	71,862
2023-06-05	26.300	26.350	25.800	25.800	25.647	63,587
2023-06-02	26.000	26.450	26.000	26.300	26.144	142,459
2023-06-01	25.500	26.100	25.250	26.000	25.846	137,416
2023-05-31	25.450	25.800	25.000	25.500	25.349	217,296
2023-05-30	25.500	26.050	25.400	25.450	25.299	208,317
2023-05-29	25.750	26.000	25.100	25.450	25.299	121,791
2023-05-26	25.500	25.750	25.150	25.750	25.597	46,042
2023-05-25	25.600	25.900	25.350	25.600	25.448	39,224
2023-05-24	26.100	26.100	25.550	25.600	25.448	28,528
2023-05-23	25.750	26.400	25.700	26.250	26.094	39,865
2023-05-22	25.150	26.600	25.150	25.750	25.597	115,139
2023-05-19	26.050	26.700	25.850	26.550	26.392	51,939
2023-05-17	26.600	26.600	26.150	26.200	26.044	17,782
2023-05-16	26.500	27.150	26.400	26.600	26.442	58,250
2023-05-15	27.000	27.000	26.300	26.700	26.541	66,124
2023-05-12	26.150	27.000	25.900	27.000	26.840	187,141
2023-05-11	26.500	26.650	25.900	26.000	25.846	64,082
2023-05-10	27.550	27.850	26.650	26.650	26.492	31,418
2023-05-09	28.150	28.150	27.300	27.550	27.386	68,794
2023-05-08	27.800	28.150	27.500	28.150	27.983	46,756
2023-05-05	28.000	28.000	26.950	27.800	27.635	45,976
2023-05-04	27.800	27.800	26.450	27.050	26.889	82,117
2023-05-03	29.300	29.450	27.800	27.850	27.685	78,528
2023-05-02	28.550	29.550	28.550	29.150	28.977	180,376
2023-04-28	28.350	28.700	27.800	28.400	28.231	166,116
2023-04-27	27.500	28.450	27.150	28.250	28.082	163,841
2023-04-26	27.900	27.900	26.700	27.600	27.436	124,354
2023-04-25	26.600	27.150	25.750	27.000	26.840	2,093,900
2023-04-24	28.000	28.350	25.400	26.650	26.492	232,675
2023-04-21	28.000	28.000	27.600	27.850	27.685	61,178
2023-04-20	27.900	28.050	27.650	28.000	27.834	41,921
2023-04-19	28.250	28.250	27.700	28.050	27.883	53,401
2023-04-18	27.950	28.600	27.550	28.300	28.132	105,063
2023-04-17	28.150	28.500	28.000	28.000	27.834	72,178
2023-04-14	27.750	28.400	27.500	28.150	27.983	105,032
2023-04-13	27.650	28.300	27.200	27.650	27.486	66,015
2023-04-12	27.000	27.700	26.750	27.650	27.486	47,637
2023-04-11	27.350	28.400	27.000	27.000	26.840	107,740
2023-04-06	26.500	27.450	26.450	27.250	27.088	59,635
2023-04-05	26.100	27.100	26.050	26.600	26.442	81,800
2023-04-04	25.750	26.600	25.100	26.000	25.846	63,543
2023-04-03	26.350	26.650	25.300	25.750	25.597	65,793
2023-03-31	26.540	26.540	25.705	26.045	25.890	35,184
2023-03-30	25.470	26.640	25.470	26.540	26.382	68,838
2023-03-29	25.140	25.840	25.000	25.470	25.319	75,224
2023-03-28	25.375	25.550	25.000	25.005	24.856	39,752
2023-03-27	25.195	25.625	24.800	25.375	25.224	123,955
2023-03-24	25.030	25.290	25.000	25.195	25.045	21,232
2023-03-23	25.005	25.895	24.900	25.575	25.423	50,074
2023-03-22	25.605	25.605	25.005	25.005	24.856	23,519
2023-03-21	25.060	25.870	25.055	25.605	25.453	41,663
2023-03-20	25.355	25.500	25.000	25.050	24.901	189,447

← NewerPage 15 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.