Dynavox Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 129.10 | 130.40 | 127.70 | 129.10 | 128.33 | 134,179 |
| 2025-08-08 | 129.10 | 130.90 | 128.70 | 129.10 | 128.33 | 115,357 |
| 2025-08-07 | 129.70 | 131.60 | 127.60 | 127.80 | 127.04 | 109,433 |
| 2025-08-06 | 130.70 | 132.40 | 128.50 | 129.40 | 128.63 | 133,468 |
| 2025-08-05 | 129.20 | 133.20 | 129.00 | 130.10 | 129.33 | 295,063 |
| 2025-08-04 | 126.60 | 129.00 | 126.60 | 128.40 | 127.64 | 220,438 |
| 2025-08-01 | 125.60 | 127.10 | 124.70 | 126.30 | 125.55 | 177,614 |
| 2025-07-31 | 125.30 | 127.90 | 125.10 | 126.60 | 125.85 | 134,863 |
| 2025-07-30 | 128.00 | 130.60 | 124.00 | 124.60 | 123.86 | 177,985 |
| 2025-07-29 | 128.00 | 131.30 | 126.90 | 131.30 | 130.52 | 127,757 |
| 2025-07-28 | 126.80 | 129.60 | 125.50 | 127.20 | 126.44 | 174,975 |
| 2025-07-25 | 125.30 | 127.30 | 125.00 | 126.80 | 126.05 | 197,047 |
| 2025-07-24 | 125.00 | 126.40 | 122.60 | 126.00 | 125.25 | 248,037 |
| 2025-07-23 | 123.00 | 125.70 | 121.90 | 125.20 | 124.46 | 249,232 |
| 2025-07-22 | 126.60 | 127.10 | 122.10 | 122.80 | 122.07 | 450,800 |
| 2025-07-21 | 124.40 | 127.50 | 119.40 | 126.60 | 125.85 | 650,814 |
| 2025-07-18 | 106.70 | 123.40 | 101.20 | 122.60 | 121.87 | 983,981 |
| 2025-07-17 | 112.40 | 112.60 | 110.10 | 110.50 | 109.84 | 393,905 |
| 2025-07-16 | 112.50 | 112.90 | 110.50 | 111.00 | 110.34 | 199,947 |
| 2025-07-15 | 116.40 | 117.70 | 112.30 | 112.40 | 111.73 | 246,741 |
| 2025-07-14 | 115.80 | 116.70 | 114.20 | 116.30 | 115.61 | 665,442 |
| 2025-07-11 | 115.30 | 118.10 | 115.00 | 116.70 | 116.01 | 155,251 |
| 2025-07-10 | 117.00 | 118.20 | 114.90 | 115.20 | 114.52 | 179,161 |
| 2025-07-09 | 114.70 | 117.60 | 114.10 | 116.60 | 115.91 | 175,901 |
| 2025-07-08 | 113.30 | 116.00 | 113.10 | 114.80 | 114.12 | 180,970 |
| 2025-07-07 | 112.40 | 113.80 | 111.70 | 113.30 | 112.63 | 161,137 |
| 2025-07-04 | 110.50 | 112.40 | 108.20 | 112.40 | 111.73 | 205,661 |
| 2025-07-03 | 110.60 | 113.50 | 109.80 | 113.00 | 112.33 | 218,958 |
| 2025-07-02 | 112.50 | 113.00 | 109.20 | 110.40 | 109.74 | 134,193 |
| 2025-07-01 | 111.30 | 113.00 | 110.80 | 112.30 | 111.63 | 122,996 |
| 2025-06-30 | 112.00 | 113.40 | 111.30 | 111.80 | 111.14 | 235,073 |
| 2025-06-27 | 113.60 | 114.00 | 110.70 | 111.80 | 111.14 | 169,491 |
| 2025-06-26 | 111.10 | 113.50 | 111.10 | 113.30 | 112.63 | 241,953 |
| 2025-06-25 | 110.10 | 111.70 | 109.70 | 111.20 | 110.54 | 165,134 |
| 2025-06-24 | 110.00 | 112.70 | 109.50 | 110.40 | 109.74 | 204,277 |
| 2025-06-23 | 109.00 | 109.00 | 106.10 | 108.00 | 107.36 | 153,855 |
| 2025-06-19 | 109.10 | 111.60 | 108.00 | 109.00 | 108.35 | 197,470 |
| 2025-06-18 | 109.90 | 110.10 | 108.90 | 109.50 | 108.85 | 222,931 |
| 2025-06-17 | 107.90 | 110.00 | 105.80 | 109.90 | 109.25 | 247,591 |
| 2025-06-16 | 107.80 | 108.80 | 106.50 | 107.90 | 107.26 | 251,023 |
| 2025-06-13 | 107.30 | 110.20 | 106.80 | 108.50 | 107.86 | 464,153 |
| 2025-06-12 | 109.20 | 111.00 | 108.40 | 109.80 | 109.15 | 311,914 |
| 2025-06-11 | 104.80 | 108.60 | 102.40 | 108.40 | 107.76 | 516,687 |
| 2025-06-10 | 109.50 | 111.80 | 108.20 | 108.80 | 108.15 | 586,468 |
| 2025-06-09 | 112.70 | 112.70 | 109.00 | 109.50 | 108.85 | 921,009 |
| 2025-06-05 | 109.50 | 112.90 | 109.50 | 112.80 | 112.13 | 391,243 |
| 2025-06-04 | 107.70 | 109.50 | 106.30 | 109.50 | 108.85 | 223,664 |
| 2025-06-03 | 107.90 | 108.60 | 106.00 | 107.70 | 107.06 | 277,514 |
| 2025-06-02 | 104.30 | 108.00 | 104.00 | 107.30 | 106.66 | 270,624 |
| 2025-05-30 | 103.20 | 105.70 | 101.20 | 105.30 | 104.67 | 445,286 |
| 2025-05-28 | 100.60 | 104.00 | 100.50 | 103.30 | 102.69 | 138,842 |
| 2025-05-27 | 99.650 | 101.90 | 99.400 | 100.60 | 100.00 | 182,780 |
| 2025-05-26 | 100.10 | 102.40 | 99.150 | 99.700 | 99.108 | 172,113 |
| 2025-05-23 | 100.00 | 101.50 | 96.500 | 99.550 | 98.959 | 812,344 |
| 2025-05-22 | 99.650 | 101.00 | 98.500 | 100.90 | 100.30 | 202,466 |
| 2025-05-21 | 98.500 | 100.50 | 97.350 | 99.650 | 99.058 | 239,396 |
| 2025-05-20 | 98.000 | 99.150 | 96.000 | 98.700 | 98.114 | 401,534 |
| 2025-05-19 | 96.800 | 98.550 | 95.800 | 98.350 | 97.766 | 147,301 |
| 2025-05-16 | 96.650 | 98.600 | 96.500 | 97.000 | 96.424 | 274,436 |
| 2025-05-15 | 96.400 | 97.650 | 96.050 | 97.150 | 96.573 | 262,961 |
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.