Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	19.660	20.195	19.000	19.190	19.076	36,288
2022-09-27	19.500	19.888	18.926	19.572	19.456	88,502
2022-09-26	19.000	20.000	18.920	19.500	19.384	45,581
2022-09-23	19.440	19.768	19.002	19.600	19.484	350,800
2022-09-22	20.320	20.320	19.440	19.440	19.325	53,121
2022-09-21	20.590	20.590	20.085	20.400	20.279	33,476
2022-09-20	21.000	21.230	20.420	20.605	20.483	243,039
2022-09-19	21.650	22.715	20.750	21.230	21.104	88,622
2022-09-16	22.365	24.775	21.625	21.650	21.521	51,516
2022-09-15	22.510	22.515	21.900	22.200	22.068	98,174
2022-09-14	22.800	23.130	22.275	22.510	22.376	27,723
2022-09-13	23.570	23.915	22.640	22.735	22.600	42,046
2022-09-12	23.900	24.000	23.115	23.600	23.460	152,501
2022-09-09	22.635	23.755	22.635	23.755	23.614	89,350
2022-09-08	22.000	22.675	21.725	22.635	22.501	183,202
2022-09-07	22.000	22.360	21.760	21.885	21.755	27,557
2022-09-06	22.250	22.800	21.945	22.260	22.128	75,031
2022-09-05	22.860	22.870	22.240	22.300	22.168	88,144
2022-09-02	22.795	23.250	22.410	22.875	22.739	104,701
2022-09-01	22.745	23.110	22.100	22.795	22.660	182,733
2022-08-31	22.500	23.265	22.500	22.670	22.535	147,207
2022-08-30	23.180	23.685	22.500	22.630	22.496	107,290
2022-08-29	23.085	23.545	22.525	23.180	23.042	284,290
2022-08-26	24.000	24.200	23.380	23.560	23.420	94,742
2022-08-25	24.500	24.750	23.940	24.090	23.947	122,649
2022-08-24	24.550	25.045	23.830	24.500	24.354	139,066
2022-08-23	25.385	25.385	23.620	24.395	24.250	169,664
2022-08-22	24.900	24.900	24.240	24.540	24.394	180,041
2022-08-19	25.600	25.600	24.670	24.860	24.712	58,310
2022-08-18	25.315	25.995	25.100	25.515	25.363	67,070
2022-08-17	26.320	26.500	24.855	25.420	25.269	132,035
2022-08-16	26.995	27.190	26.305	26.500	26.343	79,823
2022-08-15	27.005	27.725	26.995	27.140	26.979	405,747
2022-08-12	27.590	27.650	27.000	27.000	26.840	269,931
2022-08-11	26.500	27.685	26.500	27.250	27.088	70,484
2022-08-10	26.000	26.940	25.500	26.700	26.541	74,523
2022-08-09	26.750	26.750	25.755	26.000	25.846	88,616
2022-08-08	26.350	27.145	26.100	26.750	26.591	102,158
2022-08-05	27.395	27.730	26.300	26.300	26.144	78,401
2022-08-04	27.095	27.460	26.715	27.315	27.153	1,613,805
2022-08-03	26.000	27.000	25.930	26.935	26.775	60,163
2022-08-02	27.150	27.150	26.060	26.190	26.034	33,963
2022-08-01	27.320	27.900	26.770	27.150	26.989	62,862
2022-07-29	26.500	27.500	26.500	27.325	27.163	141,349
2022-07-28	26.895	27.990	26.550	26.990	26.830	70,439
2022-07-27	27.535	27.975	26.580	26.965	26.805	67,065
2022-07-26	27.200	27.635	26.500	27.540	27.376	494,989
2022-07-25	28.825	29.845	26.615	27.200	27.038	186,613
2022-07-22	28.200	29.920	28.200	28.825	28.654	235,851
2022-07-21	27.000	28.995	27.000	28.200	28.032	1,155,796
2022-07-20	25.815	26.390	25.600	25.675	25.522	72,662
2022-07-19	24.900	26.000	24.890	25.815	25.662	80,598
2022-07-18	24.095	25.495	23.035	25.270	25.120	92,600
2022-07-15	23.000	24.460	23.000	24.195	24.051	243,162
2022-07-14	24.790	25.155	23.645	23.930	23.788	47,857
2022-07-13	24.700	25.060	23.500	24.790	24.643	56,497
2022-07-12	24.465	25.135	24.045	24.760	24.613	26,315
2022-07-11	24.615	25.375	24.330	24.465	24.320	111,830
2022-07-08	23.700	24.770	23.355	24.630	24.484	58,199
2022-07-07	23.500	23.745	23.340	23.700	23.559	38,847

← NewerPage 18 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.