Dynavox Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 97.500 | 98.100 | 96.350 | 96.450 | 95.877 | 838,856 |
| 2025-10-31 | 100.20 | 100.40 | 98.100 | 98.100 | 97.517 | 115,619 |
| 2025-10-30 | 100.80 | 101.60 | 99.200 | 100.50 | 99.903 | 255,806 |
| 2025-10-29 | 102.20 | 103.60 | 100.40 | 100.80 | 100.20 | 147,751 |
| 2025-10-28 | 106.40 | 106.90 | 102.00 | 102.20 | 101.59 | 193,278 |
| 2025-10-27 | 107.00 | 107.40 | 105.40 | 106.60 | 105.97 | 162,127 |
| 2025-10-24 | 108.00 | 108.90 | 103.80 | 107.70 | 107.06 | 354,600 |
| 2025-10-23 | 105.90 | 108.90 | 100.20 | 107.50 | 106.86 | 882,365 |
| 2025-10-22 | 102.80 | 106.90 | 102.20 | 105.50 | 104.87 | 266,587 |
| 2025-10-21 | 102.20 | 103.30 | 101.00 | 103.10 | 102.49 | 687,132 |
| 2025-10-20 | 101.70 | 104.60 | 101.10 | 102.70 | 102.09 | 806,562 |
| 2025-10-17 | 104.80 | 107.00 | 98.400 | 100.30 | 99.704 | 320,954 |
| 2025-10-16 | 102.50 | 103.20 | 100.80 | 102.00 | 101.39 | 313,055 |
| 2025-10-15 | 102.70 | 104.50 | 101.90 | 102.30 | 101.69 | 143,283 |
| 2025-10-14 | 102.20 | 102.90 | 100.80 | 101.80 | 101.20 | 174,913 |
| 2025-10-13 | 105.30 | 106.40 | 102.80 | 103.40 | 102.79 | 138,203 |
| 2025-10-10 | 104.50 | 106.60 | 103.80 | 105.30 | 104.67 | 135,100 |
| 2025-10-09 | 104.90 | 105.00 | 103.00 | 104.60 | 103.98 | 173,985 |
| 2025-10-08 | 104.30 | 106.20 | 103.60 | 104.90 | 104.28 | 178,483 |
| 2025-10-07 | 105.30 | 106.50 | 104.30 | 104.40 | 103.78 | 125,580 |
| 2025-10-06 | 105.20 | 107.00 | 103.30 | 105.30 | 104.67 | 243,548 |
| 2025-10-03 | 107.30 | 108.80 | 104.70 | 105.70 | 105.07 | 282,386 |
| 2025-10-02 | 109.30 | 110.50 | 105.60 | 107.20 | 106.56 | 218,193 |
| 2025-10-01 | 113.70 | 113.80 | 108.70 | 109.20 | 108.55 | 277,177 |
| 2025-09-30 | 116.30 | 116.40 | 111.50 | 114.30 | 113.62 | 325,150 |
| 2025-09-29 | 115.60 | 118.70 | 114.70 | 116.00 | 115.31 | 164,852 |
| 2025-09-26 | 115.10 | 116.10 | 113.40 | 115.40 | 114.71 | 122,038 |
| 2025-09-25 | 113.00 | 115.60 | 111.70 | 114.90 | 114.22 | 207,155 |
| 2025-09-24 | 116.50 | 116.70 | 113.30 | 113.40 | 112.73 | 143,192 |
| 2025-09-23 | 115.50 | 118.90 | 115.20 | 116.70 | 116.01 | 134,825 |
| 2025-09-22 | 120.60 | 121.30 | 113.00 | 114.90 | 114.22 | 336,914 |
| 2025-09-19 | 121.70 | 122.50 | 119.30 | 120.60 | 119.88 | 274,010 |
| 2025-09-18 | 116.50 | 123.10 | 116.50 | 121.20 | 120.48 | 241,829 |
| 2025-09-17 | 118.30 | 118.40 | 114.90 | 116.50 | 115.81 | 1,150,604 |
| 2025-09-16 | 122.30 | 123.00 | 117.80 | 117.90 | 117.20 | 305,522 |
| 2025-09-15 | 121.30 | 122.40 | 119.60 | 122.30 | 121.57 | 102,210 |
| 2025-09-12 | 121.20 | 122.30 | 119.10 | 121.40 | 120.68 | 86,309 |
| 2025-09-11 | 121.00 | 123.50 | 119.30 | 119.90 | 119.19 | 170,177 |
| 2025-09-10 | 119.30 | 123.20 | 119.00 | 120.80 | 120.08 | 144,209 |
| 2025-09-09 | 115.00 | 119.00 | 114.00 | 118.80 | 118.09 | 249,080 |
| 2025-09-08 | 115.50 | 117.50 | 114.70 | 115.20 | 114.52 | 227,507 |
| 2025-09-05 | 118.50 | 119.10 | 116.10 | 116.50 | 115.81 | 126,777 |
| 2025-09-04 | 116.60 | 118.50 | 115.20 | 118.00 | 117.30 | 339,778 |
| 2025-09-03 | 118.00 | 120.10 | 116.30 | 117.20 | 116.50 | 196,784 |
| 2025-09-02 | 125.20 | 125.30 | 116.70 | 117.60 | 116.90 | 772,133 |
| 2025-09-01 | 125.80 | 127.00 | 124.00 | 125.20 | 124.46 | 185,199 |
| 2025-08-29 | 127.40 | 128.80 | 125.20 | 125.90 | 125.15 | 235,542 |
| 2025-08-28 | 123.30 | 127.20 | 123.00 | 127.10 | 126.34 | 287,111 |
| 2025-08-27 | 126.80 | 126.80 | 122.20 | 123.60 | 122.87 | 131,044 |
| 2025-08-26 | 128.50 | 131.70 | 126.40 | 126.40 | 125.65 | 3,319,043 |
| 2025-08-25 | 126.80 | 129.80 | 126.40 | 128.20 | 127.44 | 235,462 |
| 2025-08-22 | 122.40 | 127.20 | 120.80 | 126.60 | 125.85 | 225,548 |
| 2025-08-21 | 120.00 | 122.80 | 120.00 | 121.90 | 121.18 | 125,786 |
| 2025-08-20 | 121.50 | 123.20 | 119.50 | 121.30 | 120.58 | 152,204 |
| 2025-08-19 | 123.60 | 125.40 | 122.30 | 122.30 | 121.57 | 519,142 |
| 2025-08-18 | 123.00 | 124.00 | 121.10 | 123.30 | 122.57 | 257,707 |
| 2025-08-15 | 123.30 | 124.50 | 122.70 | 122.90 | 122.17 | 298,643 |
| 2025-08-14 | 126.60 | 127.70 | 120.90 | 123.00 | 122.27 | 458,881 |
| 2025-08-13 | 125.60 | 128.00 | 125.60 | 126.00 | 125.25 | 129,845 |
| 2025-08-12 | 129.20 | 130.40 | 125.10 | 125.50 | 124.75 | 160,650 |
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.