Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	95.200	96.800	93.950	96.500	95.927	512,963
2025-05-13	93.700	95.450	93.100	95.050	94.485	353,016
2025-05-12	90.850	95.100	90.850	93.700	93.143	325,628
2025-05-09	89.750	93.800	89.250	92.200	91.652	1,951,095
2025-05-08	85.900	89.900	85.850	89.400	88.869	337,056
2025-05-07	89.350	90.000	85.400	85.900	85.390	394,660
2025-05-06	90.550	90.550	88.350	89.100	88.571	431,331
2025-05-05	88.000	91.600	88.000	89.950	89.416	658,241
2025-05-02	87.700	89.950	87.000	88.200	87.676	745,877
2025-04-30	84.850	88.750	84.150	87.050	86.533	853,887
2025-04-29	80.350	85.450	79.950	85.000	84.495	889,821
2025-04-28	78.600	82.000	78.100	80.500	80.022	1,397,909
2025-04-25	65.750	77.000	64.700	77.000	76.543	2,121,484
2025-04-24	56.300	56.950	54.750	56.700	56.363	227,382
2025-04-23	56.250	57.400	55.950	56.100	55.767	199,281
2025-04-22	55.700	55.700	53.850	55.500	55.170	862,134
2025-04-17	58.600	58.600	55.400	55.850	55.518	172,731
2025-04-16	57.300	57.300	55.900	56.300	55.966	289,820
2025-04-15	57.400	58.750	56.600	57.850	57.506	264,446
2025-04-14	55.700	57.050	55.200	56.950	56.612	182,773
2025-04-11	54.500	55.000	52.850	54.900	54.574	274,433
2025-04-10	57.100	57.250	54.150	54.500	54.176	407,715
2025-04-09	52.700	53.900	50.200	51.250	50.946	514,911
2025-04-08	57.100	57.150	54.000	54.550	54.226	653,088
2025-04-07	53.100	58.700	51.600	56.000	55.667	580,283
2025-04-04	60.100	61.400	56.600	57.900	57.556	361,130
2025-04-03	60.600	61.700	59.500	60.400	60.041	431,788
2025-04-02	63.000	63.000	61.300	62.800	62.427	192,266
2025-04-01	61.500	63.600	61.500	63.500	63.123	164,701
2025-03-31	62.100	62.100	59.500	61.500	61.135	279,593
2025-03-28	64.200	64.300	62.400	62.500	62.129	196,081
2025-03-27	64.100	64.400	63.000	64.300	63.918	327,243
2025-03-26	67.400	67.400	64.300	64.600	64.216	213,706
2025-03-25	65.000	67.000	64.300	66.900	66.503	250,278
2025-03-24	66.100	67.500	64.300	65.100	64.713	474,392
2025-03-21	63.500	63.700	62.600	63.600	63.222	87,583
2025-03-20	63.400	64.800	62.800	63.800	63.421	157,361
2025-03-19	63.400	63.600	62.300	63.200	62.825	246,753
2025-03-18	62.100	64.400	62.000	63.600	63.222	378,805
2025-03-17	61.900	62.300	61.300	61.900	61.532	196,015
2025-03-14	60.200	61.700	59.800	61.600	61.234	1,072,960
2025-03-13	60.700	61.300	58.300	60.200	59.842	276,132
2025-03-12	58.500	60.300	57.900	58.700	58.351	233,279
2025-03-11	58.700	60.200	57.500	58.300	57.954	449,122
2025-03-10	59.600	60.200	58.500	58.500	58.152	325,674
2025-03-07	59.200	60.000	57.200	59.300	58.948	479,870
2025-03-06	61.200	61.700	58.500	59.400	59.047	421,760
2025-03-05	61.400	63.700	57.200	61.000	60.638	568,176
2025-03-04	62.500	62.800	60.500	60.500	60.141	267,885
2025-03-03	63.600	64.600	62.200	63.500	63.123	309,894
2025-02-28	65.100	65.100	63.700	63.700	63.322	223,486
2025-02-27	65.300	65.800	64.800	65.500	65.111	144,522
2025-02-26	65.600	66.000	65.300	65.400	65.011	98,997
2025-02-25	65.100	67.000	64.800	65.600	65.210	179,647
2025-02-24	66.100	66.300	64.600	65.200	64.813	221,729
2025-02-21	67.200	67.700	65.800	66.100	65.707	191,181
2025-02-20	67.800	68.700	66.800	67.200	66.801	194,818
2025-02-19	69.900	70.500	67.600	68.100	67.695	183,711
2025-02-18	70.000	70.100	68.700	70.000	69.584	170,188
2025-02-17	70.000	70.600	69.400	70.000	69.584	125,985

← NewerPage 7 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.