Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	86.000	86.000	82.050	82.300	81.811	578,504
2026-04-28	86.050	88.100	84.700	85.200	84.694	479,386
2026-04-27	91.250	91.300	85.400	86.050	85.539	1,076,237
2026-04-24	87.400	94.900	82.700	91.700	91.155	1,056,886
2026-04-23	93.850	94.100	91.650	93.000	92.447	388,262
2026-04-22	94.500	95.900	92.900	93.300	92.746	156,872
2026-04-21	97.600	98.200	94.150	94.300	93.740	360,744
2026-04-20	99.500	99.850	97.250	97.550	96.970	396,920
2026-04-17	93.450	99.500	93.450	99.400	98.809	597,472
2026-04-16	91.000	94.050	90.500	93.450	92.895	267,369
2026-04-15	89.300	91.150	89.000	90.500	89.962	248,027
2026-04-14	88.250	90.800	88.000	88.350	87.825	717,776
2026-04-13	87.000	88.650	85.000	88.300	87.775	294,354
2026-04-10	88.000	89.400	86.600	86.850	86.334	262,134
2026-04-09	89.550	89.550	86.600	87.800	87.278	543,189
2026-04-08	92.800	93.750	88.950	89.650	89.117	385,230
2026-04-07	87.450	92.250	87.350	88.550	88.024	495,949
2026-04-02	89.900	90.350	85.000	86.400	85.887	374,826
2026-04-01	90.550	92.650	89.100	91.400	90.857	280,042
2026-03-31	83.550	87.500	83.550	87.500	86.980	245,227
2026-03-30	82.000	84.250	80.400	83.550	83.054	238,528
2026-03-27	85.950	87.000	82.050	82.050	81.563	1,171,460
2026-03-26	82.700	87.250	82.500	85.950	85.439	151,191
2026-03-25	81.400	83.050	81.300	82.300	81.811	290,242
2026-03-24	80.900	82.250	78.600	80.800	80.320	207,833
2026-03-23	77.000	82.500	76.250	80.200	79.724	267,367
2026-03-20	84.000	84.050	79.700	79.700	79.226	463,092
2026-03-19	85.800	85.800	83.500	83.500	83.004	495,692
2026-03-18	88.000	88.600	86.050	86.600	86.085	178,241
2026-03-17	86.250	88.000	85.650	87.100	86.583	411,544
2026-03-16	86.200	88.850	84.850	86.100	85.588	295,550
2026-03-13	83.000	88.200	82.800	86.000	85.489	618,142
2026-03-12	80.000	83.750	79.250	83.500	83.004	592,048
2026-03-11	80.650	82.600	79.000	79.700	79.226	252,494
2026-03-10	82.000	82.000	78.600	80.650	80.171	586,330
2026-03-09	81.300	82.700	79.550	79.800	79.326	684,359
2026-03-06	82.250	85.600	81.550	83.650	83.153	278,484
2026-03-05	82.500	82.850	80.550	81.200	80.718	192,527
2026-03-04	79.450	83.500	79.450	82.500	82.010	303,462
2026-03-03	81.250	81.250	78.550	79.350	78.879	254,852
2026-03-02	80.000	82.000	79.400	81.700	81.215	431,919
2026-02-27	81.800	84.500	81.350	84.000	83.501	611,339
2026-02-26	80.600	82.000	78.100	81.700	81.215	391,524
2026-02-25	80.850	81.700	78.750	80.350	79.873	321,809
2026-02-24	80.100	81.800	79.050	81.000	80.519	189,939
2026-02-23	82.700	83.100	79.650	80.100	79.624	233,803
2026-02-20	84.000	84.000	82.300	83.150	82.656	246,482
2026-02-19	83.750	85.450	83.000	83.700	83.203	241,857
2026-02-18	82.000	83.500	79.950	83.250	82.755	289,560
2026-02-17	78.550	80.600	77.250	80.600	80.121	319,001
2026-02-16	79.550	80.350	78.400	78.550	78.083	448,767
2026-02-13	77.800	80.500	76.050	79.250	78.779	714,281
2026-02-12	78.850	79.500	76.600	77.700	77.238	552,212
2026-02-11	82.050	82.050	78.250	78.850	78.382	623,498
2026-02-10	86.500	86.500	81.750	82.250	81.761	425,662
2026-02-09	92.200	93.000	86.250	86.550	86.036	391,696
2026-02-06	97.400	98.800	90.200	92.250	91.702	759,418
2026-02-05	93.000	98.850	91.750	97.100	96.523	684,987
2026-02-04	86.750	86.750	84.100	86.200	85.688	338,546
2026-02-03	89.450	89.800	85.800	86.450	85.936	198,406

← NewerPage 3 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.