Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	21.800	22.450	21.100	22.450	22.317	234,978
2022-12-20	21.995	22.510	21.000	22.310	22.177	82,624
2022-12-19	22.200	22.845	21.920	22.740	22.605	73,390
2022-12-16	23.075	23.075	21.645	22.845	22.709	154,707
2022-12-15	21.800	23.620	21.800	22.900	22.764	73,163
2022-12-14	22.580	22.860	21.795	22.500	22.366	187,644
2022-12-13	21.800	22.570	21.360	22.465	22.332	537,100
2022-12-12	22.200	22.200	21.735	21.800	21.671	50,368
2022-12-09	22.450	22.450	22.275	22.345	22.212	131,836
2022-12-08	21.825	22.450	21.505	22.450	22.317	59,847
2022-12-07	20.400	22.250	20.400	21.825	21.695	229,275
2022-12-06	21.500	21.930	21.355	21.835	21.705	101,363
2022-12-05	22.350	22.370	21.450	22.225	22.093	120,580
2022-12-02	21.000	22.350	20.850	22.350	22.217	398,790
2022-12-01	21.700	22.100	20.870	21.300	21.173	91,060
2022-11-30	20.165	21.720	20.165	21.720	21.591	148,200
2022-11-29	20.665	21.160	20.305	21.020	20.895	119,403
2022-11-28	21.500	21.500	20.520	20.670	20.547	41,976
2022-11-25	21.995	21.995	20.300	21.045	20.920	779,859
2022-11-24	20.820	21.165	20.290	20.495	20.373	45,698
2022-11-23	20.150	21.725	20.150	20.820	20.696	55,148
2022-11-22	20.100	20.410	19.840	20.010	19.891	84,930
2022-11-21	21.610	21.735	20.175	20.460	20.338	56,132
2022-11-18	22.080	22.080	21.150	21.260	21.134	92,967
2022-11-17	22.505	22.700	21.500	22.080	21.949	60,350
2022-11-16	22.255	23.000	22.250	23.000	22.863	60,847
2022-11-15	22.260	22.265	22.015	22.105	21.974	213,140
2022-11-14	22.045	22.490	22.045	22.265	22.133	56,064
2022-11-11	22.010	22.455	22.010	22.020	21.889	120,295
2022-11-10	20.565	22.000	20.565	21.995	21.864	108,540
2022-11-09	21.285	21.830	20.720	21.605	21.477	76,983
2022-11-08	21.000	21.350	21.000	21.065	20.940	67,387
2022-11-07	22.000	22.000	21.030	21.190	21.064	58,300
2022-11-04	20.985	21.300	20.985	21.140	21.014	16,350
2022-11-03	20.500	21.000	20.205	20.900	20.776	49,371
2022-11-02	21.690	21.690	20.540	20.605	20.483	59,925
2022-11-01	21.950	22.490	21.185	21.690	21.561	49,408
2022-10-31	21.965	21.965	21.200	21.770	21.641	80,203
2022-10-28	19.500	21.950	19.210	21.820	21.690	878,724
2022-10-27	21.035	21.035	20.380	20.760	20.637	70,691
2022-10-26	20.500	20.990	19.942	20.990	20.865	94,747
2022-10-25	19.062	20.565	19.062	20.320	20.199	94,164
2022-10-24	19.394	19.994	19.028	19.656	19.539	49,882
2022-10-21	19.540	19.866	19.062	19.394	19.279	43,131
2022-10-20	19.006	19.700	18.628	19.536	19.420	77,929
2022-10-19	19.784	19.784	18.408	18.702	18.591	59,635
2022-10-18	19.000	20.425	18.848	19.784	19.666	955,852
2022-10-17	17.856	18.938	17.856	18.700	18.589	43,320
2022-10-14	18.504	18.918	17.830	18.600	18.490	258,922
2022-10-13	17.970	18.498	17.700	18.488	18.378	89,693
2022-10-12	17.720	18.040	17.458	17.792	17.686	34,323
2022-10-11	17.910	18.186	17.500	17.720	17.615	76,678
2022-10-10	18.288	18.302	17.712	17.910	17.804	249,966
2022-10-07	18.400	18.592	18.102	18.288	18.179	113,795
2022-10-06	19.180	19.180	18.234	18.400	18.291	127,627
2022-10-05	19.500	19.530	18.494	18.690	18.579	109,053
2022-10-04	19.500	19.772	19.030	19.500	19.384	958,251
2022-10-03	19.000	19.500	18.500	19.280	19.165	350,536
2022-09-30	19.000	19.500	19.000	19.498	19.382	51,440
2022-09-29	19.200	19.290	18.800	19.182	19.068	106,472

← NewerPage 17 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.