Dynavox Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 30.000 | 30.635 | 29.500 | 29.900 | 29.722 | 180,486 |
| 2022-01-11 | 28.910 | 30.400 | 28.270 | 30.000 | 29.822 | 353,856 |
| 2022-01-10 | 30.120 | 30.120 | 28.105 | 28.935 | 28.763 | 411,594 |
| 2022-01-07 | 30.840 | 31.570 | 30.270 | 30.345 | 30.165 | 243,386 |
| 2022-01-05 | 32.160 | 32.165 | 31.300 | 32.000 | 31.810 | 94,775 |
| 2022-01-04 | 32.475 | 32.790 | 32.000 | 32.165 | 31.974 | 247,596 |
| 2022-01-03 | 32.155 | 32.535 | 31.100 | 32.490 | 32.297 | 208,208 |
| 2021-12-30 | 32.205 | 32.900 | 31.035 | 32.210 | 32.019 | 178,204 |
| 2021-12-29 | 32.620 | 32.900 | 31.700 | 32.125 | 31.934 | 170,421 |
| 2021-12-28 | 30.775 | 32.900 | 30.200 | 32.800 | 32.605 | 376,279 |
| 2021-12-27 | 29.495 | 31.000 | 29.495 | 30.780 | 30.597 | 306,683 |
| 2021-12-23 | 29.375 | 30.315 | 29.320 | 29.490 | 29.315 | 318,787 |
| 2021-12-22 | 30.095 | 30.280 | 29.170 | 29.565 | 29.389 | 354,727 |
| 2021-12-21 | 29.790 | 30.435 | 29.760 | 30.015 | 29.837 | 671,747 |
| 2021-12-20 | 30.405 | 30.435 | 29.500 | 29.750 | 29.573 | 230,585 |
| 2021-12-17 | 29.795 | 32.000 | 29.420 | 31.000 | 30.816 | 1,001,504 |
| 2021-12-16 | 30.310 | 30.895 | 29.555 | 30.000 | 29.822 | 1,224,374 |
| 2021-12-15 | 27.600 | 31.000 | 27.600 | 29.000 | 28.828 | 1,377,465 |
| 2021-12-14 | 29.250 | 29.600 | 28.105 | 28.530 | 28.361 | 650,071 |
| 2021-12-13 | 29.495 | 30.620 | 29.090 | 30.000 | 29.822 | 1,058,371 |
| 2021-12-10 | 30.000 | 30.980 | 28.100 | 29.050 | 28.877 | 1,596,244 |
| 2021-12-09 | 34.785 | 35.500 | 30.000 | 30.000 | 29.822 | 2,793,509 |
← NewerPage 21 of 21 · 1,222 trading days
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.