Dynavox Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 71.000 | 71.600 | 70.100 | 70.100 | 69.684 | 202,663 |
| 2025-02-13 | 71.400 | 72.000 | 69.800 | 71.000 | 70.578 | 156,287 |
| 2025-02-12 | 72.100 | 73.500 | 71.000 | 71.000 | 70.578 | 156,260 |
| 2025-02-11 | 70.400 | 72.200 | 70.400 | 71.800 | 71.373 | 189,000 |
| 2025-02-10 | 69.600 | 70.900 | 68.900 | 70.400 | 69.982 | 198,464 |
| 2025-02-07 | 70.000 | 71.300 | 68.700 | 69.700 | 69.286 | 394,713 |
| 2025-02-06 | 71.300 | 73.500 | 69.300 | 70.000 | 69.584 | 508,740 |
| 2025-02-05 | 78.000 | 79.600 | 69.100 | 71.400 | 70.976 | 1,023,356 |
| 2025-02-04 | 73.600 | 74.100 | 71.700 | 72.900 | 72.467 | 261,699 |
| 2025-02-03 | 73.600 | 74.100 | 72.500 | 73.400 | 72.964 | 319,074 |
| 2025-01-31 | 73.100 | 74.800 | 72.200 | 74.800 | 74.356 | 217,852 |
| 2025-01-30 | 72.900 | 73.000 | 70.300 | 73.000 | 72.566 | 206,545 |
| 2025-01-29 | 70.600 | 73.100 | 70.500 | 71.100 | 70.678 | 249,915 |
| 2025-01-28 | 69.000 | 70.800 | 68.500 | 70.100 | 69.684 | 277,242 |
| 2025-01-27 | 68.900 | 69.000 | 67.500 | 68.200 | 67.795 | 292,965 |
| 2025-01-24 | 70.000 | 71.200 | 68.900 | 69.000 | 68.590 | 350,105 |
| 2025-01-23 | 70.500 | 70.500 | 69.000 | 69.500 | 69.087 | 129,744 |
| 2025-01-22 | 69.400 | 70.400 | 68.900 | 69.700 | 69.286 | 147,149 |
| 2025-01-21 | 69.000 | 69.900 | 68.600 | 69.200 | 68.789 | 142,161 |
| 2025-01-20 | 70.000 | 70.000 | 68.300 | 68.800 | 68.391 | 224,170 |
| 2025-01-17 | 71.400 | 72.200 | 69.100 | 69.500 | 69.087 | 201,266 |
| 2025-01-16 | 69.700 | 71.800 | 69.300 | 71.500 | 71.075 | 422,983 |
| 2025-01-15 | 64.200 | 69.600 | 63.600 | 68.600 | 68.192 | 921,085 |
| 2025-01-14 | 60.200 | 61.000 | 59.900 | 60.300 | 59.942 | 54,986 |
| 2025-01-13 | 62.000 | 62.000 | 59.900 | 60.200 | 59.842 | 66,278 |
| 2025-01-10 | 61.900 | 62.500 | 60.500 | 62.200 | 61.830 | 113,695 |
| 2025-01-09 | 62.100 | 62.300 | 61.600 | 61.800 | 61.433 | 87,740 |
| 2025-01-08 | 64.400 | 65.000 | 61.600 | 61.900 | 61.532 | 133,054 |
| 2025-01-07 | 63.300 | 65.300 | 63.300 | 64.400 | 64.017 | 194,982 |
| 2025-01-03 | 63.600 | 63.800 | 62.300 | 62.500 | 62.129 | 53,968 |
| 2025-01-02 | 62.100 | 63.800 | 62.100 | 63.600 | 63.222 | 155,442 |
| 2024-12-30 | 62.200 | 63.000 | 61.200 | 62.600 | 62.228 | 110,202 |
| 2024-12-27 | 62.300 | 63.300 | 61.900 | 62.100 | 61.731 | 141,876 |
| 2024-12-23 | 57.300 | 62.300 | 57.300 | 62.300 | 61.930 | 257,290 |
| 2024-12-20 | 56.800 | 57.500 | 55.700 | 56.500 | 56.164 | 165,803 |
| 2024-12-19 | 57.700 | 58.600 | 56.800 | 56.800 | 56.463 | 94,248 |
| 2024-12-18 | 56.800 | 59.000 | 56.800 | 58.500 | 58.152 | 255,618 |
| 2024-12-17 | 57.300 | 58.000 | 56.700 | 57.300 | 56.960 | 150,458 |
| 2024-12-16 | 58.000 | 58.200 | 57.100 | 57.900 | 57.556 | 58,703 |
| 2024-12-13 | 57.300 | 58.200 | 57.100 | 58.100 | 57.755 | 250,187 |
| 2024-12-12 | 58.500 | 58.900 | 57.400 | 57.600 | 57.258 | 81,978 |
| 2024-12-11 | 59.400 | 60.300 | 58.000 | 58.600 | 58.252 | 82,452 |
| 2024-12-10 | 59.800 | 60.300 | 58.900 | 60.000 | 59.644 | 67,412 |
| 2024-12-09 | 59.000 | 60.400 | 58.800 | 60.200 | 59.842 | 92,438 |
| 2024-12-06 | 60.000 | 60.200 | 59.000 | 59.300 | 58.948 | 93,005 |
| 2024-12-05 | 60.400 | 61.800 | 60.200 | 60.200 | 59.842 | 53,081 |
| 2024-12-04 | 59.500 | 61.000 | 59.300 | 60.400 | 60.041 | 231,194 |
| 2024-12-03 | 59.800 | 60.300 | 59.200 | 60.100 | 59.743 | 63,697 |
| 2024-12-02 | 58.300 | 60.200 | 57.800 | 59.600 | 59.246 | 112,095 |
| 2024-11-29 | 58.300 | 59.000 | 57.800 | 58.600 | 58.252 | 123,041 |
| 2024-11-28 | 59.900 | 61.100 | 58.300 | 58.300 | 57.954 | 188,089 |
| 2024-11-27 | 60.000 | 60.500 | 59.500 | 60.100 | 59.743 | 117,280 |
| 2024-11-26 | 60.000 | 60.200 | 57.800 | 60.100 | 59.743 | 573,974 |
| 2024-11-25 | 61.600 | 63.000 | 61.200 | 62.500 | 62.129 | 143,674 |
| 2024-11-22 | 61.800 | 62.800 | 61.000 | 61.600 | 61.234 | 69,148 |
| 2024-11-21 | 62.300 | 63.000 | 60.700 | 61.700 | 61.333 | 104,393 |
| 2024-11-20 | 63.600 | 64.700 | 61.800 | 62.400 | 62.029 | 185,452 |
| 2024-11-19 | 62.700 | 64.200 | 61.800 | 63.200 | 62.825 | 180,134 |
| 2024-11-18 | 63.000 | 63.600 | 61.800 | 62.700 | 62.328 | 105,128 |
| 2024-11-15 | 65.000 | 65.400 | 62.600 | 63.000 | 62.626 | 175,630 |
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.