Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	73.750	75.350	71.200	72.400	72.400	454,406
2026-07-24	72.700	74.250	69.150	73.400	73.400	761,891
2026-07-23	76.450	78.650	71.750	71.750	71.750	769,310
2026-07-22	71.550	78.900	71.550	76.400	76.400	1,945,554
2026-07-21	65.100	65.500	63.750	65.250	65.250	346,546
2026-07-20	66.550	66.900	64.250	65.450	65.450	240,553
2026-07-17	66.300	67.550	65.200	66.600	66.600	296,431
2026-07-16	64.500	66.850	64.250	66.200	66.200	384,653
2026-07-15	62.950	64.700	62.000	64.300	64.300	157,724
2026-07-14	63.700	63.750	61.450	62.800	62.800	201,281
2026-07-13	63.600	64.400	62.500	64.050	64.050	185,371
2026-07-10	64.000	65.300	63.600	63.850	63.850	125,063
2026-07-09	62.400	63.900	61.500	63.900	63.900	206,456
2026-07-08	63.500	63.650	61.450	61.450	61.450	191,631
2026-07-07	66.200	66.800	63.600	63.950	63.950	207,879
2026-07-06	66.100	67.350	64.850	65.700	65.700	393,487
2026-07-03	63.150	66.400	62.900	65.300	65.300	608,459
2026-07-02	60.350	64.200	59.700	63.200	63.200	551,489
2026-07-01	58.450	60.800	57.900	60.550	60.550	394,689
2026-06-30	61.000	61.850	58.400	58.450	58.450	569,113
2026-06-29	58.150	61.250	58.150	60.950	60.950	639,798
2026-06-26	58.950	59.000	57.200	58.100	58.100	360,992
2026-06-25	60.800	61.350	58.950	59.150	59.150	1,108,386
2026-06-24	62.250	62.500	59.000	61.550	61.550	556,693
2026-06-23	61.250	62.800	60.600	62.250	62.250	267,110
2026-06-22	63.250	63.450	61.250	62.000	62.000	444,845
2026-06-18	67.000	67.000	62.050	63.150	63.150	2,506,356
2026-06-17	70.000	71.600	63.200	64.900	64.900	612,000
2026-06-16	70.000	71.200	68.900	70.200	70.200	304,077
2026-06-15	70.850	73.550	70.000	70.000	70.000	309,627
2026-06-12	71.900	72.200	69.250	70.100	70.100	222,657
2026-06-11	71.150	72.000	69.200	70.450	70.450	355,993
2026-06-10	69.900	73.450	68.850	71.950	71.950	284,556
2026-06-09	72.600	73.950	69.850	69.850	69.850	516,014
2026-06-08	73.000	73.600	72.250	72.600	72.600	211,626
2026-06-05	75.350	77.950	74.350	74.550	74.550	270,850
2026-06-04	76.400	76.400	72.250	75.250	75.250	396,270
2026-06-03	80.850	81.150	75.000	76.750	76.750	632,252
2026-06-02	82.150	83.200	81.000	81.500	81.500	351,353
2026-06-01	81.300	83.050	79.950	81.500	81.500	396,933
2026-05-29	79.900	81.800	79.150	81.350	81.350	654,805
2026-05-28	79.000	80.350	77.800	79.700	79.700	158,832
2026-05-27	80.850	81.550	79.950	79.950	79.950	225,900
2026-05-26	82.350	82.550	79.850	80.850	80.850	301,163
2026-05-25	80.600	83.400	80.600	82.000	82.000	278,536
2026-05-22	80.500	82.000	80.000	80.800	80.800	126,912
2026-05-21	80.600	80.750	77.000	80.000	80.000	401,347
2026-05-20	79.150	81.500	78.850	80.600	80.600	289,200
2026-05-19	78.250	81.050	78.000	79.000	79.000	241,525
2026-05-18	77.500	79.700	77.200	78.250	78.250	453,047
2026-05-15	82.550	82.650	77.150	77.850	77.850	453,820
2026-05-13	82.850	83.800	81.400	82.550	82.550	197,969
2026-05-12	83.000	83.200	81.200	81.900	81.900	395,273
2026-05-11	84.450	84.900	82.550	84.600	84.600	216,003
2026-05-08	82.600	84.750	81.350	84.150	83.650	170,947
2026-05-07	84.950	85.200	82.850	83.300	82.805	215,160
2026-05-06	83.750	86.700	83.650	84.250	83.749	280,208
2026-05-05	83.300	86.400	82.650	83.150	82.656	335,039
2026-05-04	83.000	83.900	80.500	83.000	82.507	405,389
2026-04-30	81.000	82.550	80.150	81.950	81.463	265,851

← NewerPage 2 of 21 · 1,220 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.