Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	25.940	26.660	25.510	25.695	25.542	42,424
2023-03-16	25.305	26.755	25.205	25.940	25.786	55,257
2023-03-15	25.275	26.585	25.250	25.305	25.155	41,261
2023-03-14	25.475	26.695	25.475	26.605	26.447	46,166
2023-03-13	25.615	25.870	25.000	25.475	25.324	304,762
2023-03-10	26.500	26.510	25.520	25.600	25.448	56,343
2023-03-09	26.790	26.995	26.260	26.855	26.695	36,851
2023-03-08	26.815	27.000	26.380	26.805	26.646	139,593
2023-03-07	26.550	26.815	26.205	26.745	26.586	48,052
2023-03-06	26.040	26.460	25.950	26.460	26.303	46,726
2023-03-03	25.215	26.025	25.215	25.895	25.741	195,016
2023-03-02	25.100	25.675	25.035	25.195	25.045	97,463
2023-03-01	26.200	26.420	25.395	25.395	25.244	67,164
2023-02-28	26.835	26.835	25.985	26.650	26.492	120,039
2023-02-27	25.900	26.850	25.620	26.850	26.691	72,625
2023-02-24	26.730	26.845	25.825	25.940	25.786	186,966
2023-02-23	26.370	26.700	26.090	26.500	26.343	199,400
2023-02-22	26.800	26.800	26.140	26.370	26.213	99,525
2023-02-21	26.220	27.000	25.610	26.900	26.740	113,753
2023-02-20	27.000	27.180	26.145	26.355	26.198	107,138
2023-02-17	26.475	26.605	25.760	26.605	26.447	66,161
2023-02-16	27.050	27.540	26.040	26.735	26.576	75,933
2023-02-15	27.500	27.540	26.380	27.005	26.845	71,199
2023-02-14	26.100	27.130	25.815	27.100	26.939	236,334
2023-02-13	24.930	26.315	24.905	26.100	25.945	125,854
2023-02-10	24.835	24.905	24.500	24.905	24.757	90,753
2023-02-09	23.500	24.905	23.500	24.835	24.687	522,726
2023-02-08	22.690	24.000	22.505	23.000	22.863	643,030
2023-02-07	21.370	21.500	20.640	21.250	21.124	35,166
2023-02-06	21.535	21.535	21.000	21.370	21.243	49,466
2023-02-03	21.850	21.850	21.460	21.550	21.422	72,028
2023-02-02	21.445	22.100	21.425	21.760	21.631	57,728
2023-02-01	21.185	21.445	21.185	21.445	21.318	23,922
2023-01-31	21.600	21.695	21.000	21.435	21.308	16,908
2023-01-30	22.000	22.065	21.275	21.600	21.472	41,327
2023-01-27	21.995	22.395	21.730	22.000	21.869	20,508
2023-01-26	21.950	22.305	21.610	22.100	21.969	18,158
2023-01-25	22.220	22.350	21.880	21.880	21.750	75,826
2023-01-24	22.350	22.600	22.080	22.600	22.466	50,859
2023-01-23	22.000	22.415	22.000	22.415	22.282	27,659
2023-01-20	21.880	22.200	21.880	22.000	21.869	31,484
2023-01-19	22.400	22.400	21.805	22.245	22.113	31,542
2023-01-18	22.475	22.600	22.000	22.400	22.267	71,827
2023-01-17	22.400	22.585	22.125	22.585	22.451	66,095
2023-01-16	22.500	22.865	22.125	22.400	22.267	120,400
2023-01-13	22.500	22.800	22.255	22.500	22.366	51,209
2023-01-12	22.900	22.980	22.405	22.700	22.565	39,591
2023-01-11	22.780	23.540	22.765	22.825	22.689	38,439
2023-01-10	22.620	22.785	21.925	22.765	22.630	5,110
2023-01-09	22.810	22.970	22.380	22.950	22.814	139,299
2023-01-05	22.360	22.695	22.000	22.695	22.560	4,486
2023-01-04	23.030	23.300	22.330	22.570	22.436	165,076
2023-01-03	22.125	22.590	21.850	22.300	22.168	34,526
2023-01-02	20.750	22.300	20.750	22.125	21.994	92,332
2022-12-30	21.895	21.950	20.990	21.310	21.183	37,607
2022-12-29	20.655	21.850	20.655	21.715	21.586	251,622
2022-12-28	21.535	21.820	20.490	20.655	20.532	32,783
2022-12-27	22.000	22.600	21.250	21.535	21.407	34,888
2022-12-23	22.335	22.335	21.100	22.010	21.879	58,010
2022-12-22	22.450	22.535	21.005	22.310	22.177	51,158

← NewerPage 16 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.