Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	89.450	89.800	85.800	86.450	85.936	198,406
2026-02-02	87.400	89.850	86.100	89.250	88.720	218,319
2026-01-30	90.000	90.150	87.500	87.500	86.980	381,934
2026-01-29	91.400	91.400	88.650	90.150	89.614	212,520
2026-01-28	93.300	93.550	91.250	91.550	91.006	250,939
2026-01-27	94.350	95.000	93.000	93.300	92.746	280,734
2026-01-26	96.600	96.600	89.800	94.350	93.789	775,665
2026-01-23	96.550	99.850	96.000	96.600	96.026	424,339
2026-01-22	96.700	97.550	95.800	96.450	95.877	454,712
2026-01-21	101.00	101.00	93.350	95.650	95.082	392,488
2026-01-20	99.600	101.20	97.950	101.10	100.50	363,066
2026-01-19	101.70	103.50	99.300	100.00	99.406	1,157,630
2026-01-16	103.10	105.40	102.50	104.80	104.18	289,322
2026-01-15	102.20	103.80	101.90	103.10	102.49	125,710
2026-01-14	101.20	102.20	100.00	102.20	101.59	245,981
2026-01-13	102.00	102.90	100.70	101.10	100.50	146,445
2026-01-12	103.00	103.40	99.650	102.00	101.39	149,304
2026-01-09	101.10	103.50	100.80	102.70	102.09	140,906
2026-01-08	104.00	104.60	100.70	101.20	100.60	149,548
2026-01-07	98.900	104.00	97.200	103.70	103.08	306,332
2026-01-05	98.550	98.850	96.550	98.050	97.467	134,900
2026-01-02	102.30	102.90	98.550	98.550	97.964	135,637
2025-12-30	102.80	103.00	100.90	102.00	101.39	209,045
2025-12-29	103.90	104.30	101.20	102.70	102.09	218,471
2025-12-23	102.50	105.50	102.40	103.70	103.08	274,287
2025-12-22	102.30	103.20	101.40	102.20	101.59	238,873
2025-12-19	98.750	102.20	98.100	101.80	101.20	301,490
2025-12-18	97.500	103.30	97.500	98.850	98.263	806,590
2025-12-17	93.700	96.450	93.300	95.600	95.032	307,004
2025-12-16	92.800	94.200	92.800	94.000	93.442	143,779
2025-12-15	94.250	95.400	92.000	93.250	92.696	236,495
2025-12-12	99.450	99.450	93.650	94.100	93.541	199,096
2025-12-11	97.000	100.10	97.000	99.250	98.660	493,200
2025-12-10	101.20	102.00	95.400	98.250	97.666	303,003
2025-12-09	98.550	101.40	98.500	101.40	100.80	395,464
2025-12-08	98.300	99.550	98.000	98.700	98.114	119,894
2025-12-05	96.500	98.950	96.500	98.650	98.064	188,823
2025-12-04	98.550	98.550	93.400	97.500	96.921	252,006
2025-12-03	97.500	98.950	97.400	98.500	97.915	490,315
2025-12-02	95.100	98.200	94.200	97.500	96.921	232,669
2025-12-01	98.250	98.300	92.700	95.100	94.535	335,079
2025-11-28	96.900	98.800	95.750	98.600	98.014	582,454
2025-11-27	93.000	97.150	93.000	97.000	96.424	253,974
2025-11-26	93.850	95.350	90.750	92.950	92.398	168,399
2025-11-25	91.100	93.650	90.450	93.500	92.944	220,864
2025-11-24	88.650	91.800	87.400	91.800	91.255	620,292
2025-11-21	88.700	89.300	86.850	88.700	88.173	193,775
2025-11-20	89.700	92.750	89.600	90.150	89.614	227,870
2025-11-19	88.950	90.750	88.300	88.900	88.372	177,621
2025-11-18	90.000	91.500	88.500	89.150	88.620	136,176
2025-11-17	91.500	92.200	89.600	90.450	89.913	192,324
2025-11-14	93.000	93.050	90.100	92.150	91.603	204,185
2025-11-13	93.000	94.650	92.750	93.850	93.292	173,318
2025-11-12	93.750	94.500	92.250	93.050	92.497	160,485
2025-11-11	92.800	94.700	92.800	94.050	93.491	196,377
2025-11-10	94.550	96.350	92.800	92.800	92.249	162,051
2025-11-07	93.250	94.450	92.000	93.600	93.044	189,709
2025-11-06	92.400	95.350	91.150	93.400	92.845	364,759
2025-11-05	94.100	94.600	91.950	92.550	92.000	355,091
2025-11-04	96.000	96.000	93.800	94.600	94.038	366,826

← NewerPage 4 of 21 · 1,221 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.