Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	22.705	23.500	22.400	23.300	23.162	79,862
2022-07-05	23.285	23.495	22.400	22.705	22.570	357,691
2022-07-04	24.835	24.900	23.000	23.285	23.147	857,422
2022-07-01	23.985	24.550	23.700	24.370	24.225	103,579
2022-06-30	23.845	24.090	23.485	24.000	23.857	207,882
2022-06-29	24.500	24.500	23.645	24.000	23.857	132,841
2022-06-28	24.155	24.845	23.845	24.420	24.275	470,874
2022-06-27	23.000	24.200	22.900	24.155	24.012	90,310
2022-06-23	22.940	22.940	22.400	22.650	22.515	67,890
2022-06-22	22.100	22.960	22.000	22.950	22.814	161,602
2022-06-21	21.580	22.585	21.580	22.285	22.153	102,940
2022-06-20	21.325	21.760	21.280	21.595	21.467	119,209
2022-06-17	21.065	21.550	21.005	21.325	21.198	494,102
2022-06-16	21.300	21.405	21.000	21.065	20.940	160,542
2022-06-15	21.460	21.585	20.750	21.285	21.159	157,558
2022-06-14	22.370	22.370	21.005	21.460	21.333	237,548
2022-06-13	22.800	22.900	21.450	22.370	22.237	243,256
2022-06-10	23.050	23.385	22.135	22.800	22.665	226,225
2022-06-09	22.900	23.350	22.785	23.050	22.913	334,148
2022-06-08	23.000	23.510	22.605	23.210	23.072	92,940
2022-06-07	23.095	24.500	22.630	23.450	23.311	195,930
2022-06-03	24.585	25.155	24.245	24.300	24.156	102,517
2022-06-02	25.500	25.500	24.505	24.805	24.658	227,547
2022-06-01	24.870	25.180	24.185	24.815	24.668	170,602
2022-05-31	23.500	25.795	23.385	24.870	24.722	3,149,911
2022-05-30	22.000	23.955	22.000	23.765	23.624	239,217
2022-05-27	20.800	22.580	20.700	22.420	22.287	291,152
2022-05-25	21.930	22.240	20.660	20.800	20.676	995,394
2022-05-24	22.195	22.245	21.490	22.125	21.994	405,614
2022-05-23	22.700	22.950	21.605	22.210	22.078	397,742
2022-05-20	23.470	25.000	22.530	22.620	22.486	553,446
2022-05-19	23.765	23.995	22.905	23.795	23.654	182,231
2022-05-18	24.190	24.300	23.405	23.765	23.624	326,246
2022-05-17	24.195	24.195	22.965	24.195	24.051	386,704
2022-05-16	22.830	23.805	22.200	23.610	23.470	442,373
2022-05-13	22.620	23.795	22.605	22.830	22.694	563,647
2022-05-12	23.685	23.755	22.615	23.450	23.311	415,115
2022-05-11	24.340	24.425	23.000	24.290	24.146	303,531
2022-05-10	23.090	24.445	23.090	24.325	24.181	320,065
2022-05-09	23.000	23.700	22.680	23.295	23.157	214,135
2022-05-06	23.400	23.935	22.180	23.610	23.470	458,547
2022-05-05	24.515	24.740	23.515	23.645	23.505	264,541
2022-05-04	24.415	24.465	23.625	23.950	23.808	147,667
2022-05-03	25.305	25.660	24.165	24.415	24.270	264,643
2022-05-02	24.960	25.500	23.600	25.300	25.150	236,263
2022-04-29	26.000	26.430	25.130	25.765	25.612	223,105
2022-04-28	23.900	25.995	23.870	25.805	25.652	395,082
2022-04-27	23.020	24.825	22.900	23.900	23.758	608,206
2022-04-26	24.700	25.205	23.255	23.510	23.370	289,430
2022-04-25	25.600	25.600	23.915	24.700	24.553	297,245
2022-04-22	25.605	26.070	24.940	25.760	25.607	193,481
2022-04-21	26.080	27.005	25.945	26.130	25.975	543,816
2022-04-20	25.450	26.200	25.450	26.080	25.925	184,309
2022-04-19	26.600	27.000	24.800	25.450	25.299	149,480
2022-04-14	25.560	26.215	24.980	26.215	26.059	86,944
2022-04-13	26.500	26.735	24.980	25.555	25.403	160,618
2022-04-12	25.485	26.995	24.880	26.300	26.144	281,816
2022-04-11	26.525	27.065	25.350	25.700	25.547	258,578
2022-04-08	26.240	26.920	26.000	26.265	26.109	306,878
2022-04-07	25.500	26.445	25.335	26.240	26.084	518,985

← NewerPage 19 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.