Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	25.390	25.600	24.140	25.330	25.180	224,117
2022-04-05	25.985	25.985	23.725	25.100	24.951	529,741
2022-04-04	25.000	25.195	22.420	25.075	24.926	1,931,128
2022-04-01	22.700	22.990	22.000	22.575	22.441	274,170
2022-03-31	22.420	22.645	21.815	22.600	22.466	358,298
2022-03-30	21.785	22.485	21.160	22.485	22.351	188,210
2022-03-29	21.450	22.300	21.005	21.780	21.651	99,466
2022-03-28	22.505	22.685	21.395	21.515	21.387	111,772
2022-03-25	22.000	22.610	21.885	22.340	22.207	179,469
2022-03-24	22.205	22.205	21.555	22.000	21.869	205,431
2022-03-23	22.600	22.750	21.335	22.430	22.297	197,863
2022-03-22	21.500	22.850	21.485	22.500	22.366	192,015
2022-03-21	21.310	21.680	20.865	21.500	21.372	111,442
2022-03-18	20.535	21.330	20.425	21.310	21.183	169,471
2022-03-17	20.655	21.000	20.210	20.750	20.627	112,133
2022-03-16	19.900	20.700	19.900	20.655	20.532	154,853
2022-03-15	19.762	20.200	19.000	19.860	19.742	154,553
2022-03-14	20.150	20.410	19.408	19.760	19.643	256,358
2022-03-11	19.600	20.295	19.402	20.120	20.001	229,330
2022-03-10	20.315	20.995	19.460	19.600	19.484	195,440
2022-03-09	19.320	20.325	19.002	20.315	20.194	571,322
2022-03-08	18.530	20.210	18.530	19.138	19.024	316,716
2022-03-07	19.800	20.245	18.700	19.298	19.183	569,326
2022-03-04	20.895	20.895	19.662	20.500	20.378	268,757
2022-03-03	20.005	20.905	20.005	20.690	20.567	309,316
2022-03-02	20.175	20.940	19.642	20.500	20.378	307,902
2022-03-01	21.665	21.665	20.105	20.295	20.174	369,608
2022-02-28	19.930	21.670	19.760	21.670	21.541	478,735
2022-02-25	20.055	20.960	19.902	20.730	20.607	1,242,660
2022-02-24	20.100	20.900	19.608	20.055	19.936	600,775
2022-02-23	21.215	21.835	21.065	21.100	20.975	200,245
2022-02-22	20.530	22.320	20.530	21.500	21.372	336,167
2022-02-21	22.015	22.120	21.280	21.385	21.258	446,912
2022-02-18	23.005	23.150	22.010	22.290	22.158	550,871
2022-02-17	23.600	23.715	22.775	23.005	22.868	299,884
2022-02-16	24.285	24.285	23.500	23.585	23.445	205,579
2022-02-15	23.500	23.840	23.055	23.750	23.609	354,618
2022-02-14	23.400	24.100	22.450	23.860	23.718	827,203
2022-02-11	24.025	24.660	23.660	24.400	24.255	329,252
2022-02-10	24.575	24.955	24.005	24.040	23.897	282,350
2022-02-09	25.000	25.370	24.500	24.575	24.429	173,623
2022-02-08	23.990	25.000	22.900	24.710	24.563	782,774
2022-02-07	24.135	24.485	23.220	24.105	23.962	385,662
2022-02-04	25.170	25.170	24.000	24.135	23.992	294,380
2022-02-03	25.200	25.395	24.450	25.170	25.020	390,236
2022-02-02	25.200	25.820	25.065	25.200	25.050	283,713
2022-02-01	25.405	26.155	25.035	25.200	25.050	378,900
2022-01-31	25.000	26.000	24.815	25.485	25.334	197,753
2022-01-28	25.600	25.695	24.735	25.100	24.951	219,545
2022-01-27	24.900	26.095	24.620	25.955	25.801	345,499
2022-01-26	24.100	26.615	24.100	25.800	25.647	490,120
2022-01-25	23.760	25.195	23.725	24.100	23.957	594,532
2022-01-24	24.800	24.850	22.805	23.760	23.619	753,827
2022-01-21	26.130	26.380	24.565	24.895	24.747	686,771
2022-01-20	27.000	27.590	26.475	26.765	26.606	323,919
2022-01-19	27.000	27.340	26.010	27.000	26.840	1,009,020
2022-01-18	27.450	27.505	26.515	27.000	26.840	516,407
2022-01-17	29.360	29.360	27.450	27.450	27.287	763,421
2022-01-14	29.980	29.980	29.000	29.360	29.186	246,703
2022-01-13	29.900	30.485	28.945	30.000	29.822	330,466

← NewerPage 20 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.