Dynavox Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 65.500 | 66.700 | 65.200 | 65.500 | 65.111 | 138,702 |
| 2024-11-13 | 64.500 | 65.600 | 63.200 | 65.500 | 65.111 | 140,163 |
| 2024-11-12 | 63.700 | 66.000 | 63.500 | 64.700 | 64.316 | 132,483 |
| 2024-11-11 | 66.700 | 67.600 | 63.700 | 63.800 | 63.421 | 141,288 |
| 2024-11-08 | 64.000 | 66.900 | 63.500 | 66.500 | 66.105 | 370,091 |
| 2024-11-07 | 62.200 | 64.500 | 62.200 | 64.000 | 63.620 | 81,984 |
| 2024-11-06 | 62.600 | 64.300 | 62.400 | 62.400 | 62.029 | 168,846 |
| 2024-11-05 | 61.500 | 63.100 | 61.400 | 62.600 | 62.228 | 63,167 |
| 2024-11-04 | 62.000 | 63.900 | 61.200 | 61.600 | 61.234 | 310,510 |
| 2024-11-01 | 61.500 | 62.000 | 61.100 | 61.600 | 61.234 | 33,977 |
| 2024-10-31 | 60.600 | 62.200 | 59.900 | 61.500 | 61.135 | 108,721 |
| 2024-10-30 | 63.000 | 63.800 | 61.100 | 61.100 | 60.737 | 116,630 |
| 2024-10-29 | 64.600 | 65.200 | 62.900 | 63.000 | 62.626 | 273,177 |
| 2024-10-28 | 64.600 | 65.300 | 62.500 | 64.200 | 63.819 | 241,720 |
| 2024-10-25 | 60.500 | 64.500 | 60.500 | 63.500 | 63.123 | 482,608 |
| 2024-10-24 | 60.600 | 61.700 | 58.000 | 60.600 | 60.240 | 227,853 |
| 2024-10-23 | 59.500 | 62.700 | 56.200 | 60.500 | 60.141 | 990,004 |
| 2024-10-22 | 60.400 | 60.700 | 59.500 | 59.500 | 59.147 | 71,782 |
| 2024-10-21 | 61.300 | 61.400 | 60.400 | 60.400 | 60.041 | 39,729 |
| 2024-10-18 | 60.400 | 61.500 | 59.800 | 61.500 | 61.135 | 41,403 |
| 2024-10-17 | 60.900 | 61.400 | 59.800 | 60.400 | 60.041 | 93,764 |
| 2024-10-16 | 62.200 | 62.300 | 60.800 | 60.900 | 60.538 | 65,994 |
| 2024-10-15 | 62.300 | 63.900 | 61.700 | 62.300 | 61.930 | 105,585 |
| 2024-10-14 | 62.400 | 62.900 | 61.200 | 62.200 | 61.830 | 120,156 |
| 2024-10-11 | 61.800 | 62.500 | 61.500 | 62.500 | 62.129 | 39,901 |
| 2024-10-10 | 62.400 | 62.400 | 60.800 | 61.900 | 61.532 | 72,930 |
| 2024-10-09 | 62.100 | 63.300 | 61.900 | 62.400 | 62.029 | 126,606 |
| 2024-10-08 | 60.000 | 63.800 | 59.800 | 62.200 | 61.830 | 247,532 |
| 2024-10-07 | 60.300 | 60.300 | 59.500 | 60.000 | 59.644 | 75,994 |
| 2024-10-04 | 60.300 | 60.600 | 59.600 | 60.400 | 60.041 | 66,415 |
| 2024-10-03 | 59.800 | 60.900 | 59.400 | 60.400 | 60.041 | 224,432 |
| 2024-10-02 | 59.900 | 60.100 | 59.400 | 59.900 | 59.544 | 59,998 |
| 2024-10-01 | 60.100 | 61.500 | 59.300 | 59.900 | 59.544 | 160,593 |
| 2024-09-30 | 59.700 | 60.800 | 59.300 | 60.100 | 59.743 | 92,801 |
| 2024-09-27 | 61.200 | 61.300 | 59.000 | 59.800 | 59.445 | 106,222 |
| 2024-09-26 | 60.300 | 62.100 | 60.300 | 60.600 | 60.240 | 366,691 |
| 2024-09-25 | 58.100 | 60.100 | 58.100 | 60.000 | 59.644 | 588,538 |
| 2024-09-24 | 60.100 | 60.300 | 58.000 | 58.500 | 58.152 | 383,616 |
| 2024-09-23 | 58.400 | 60.400 | 58.400 | 59.600 | 59.246 | 197,067 |
| 2024-09-20 | 58.300 | 59.200 | 58.100 | 59.000 | 58.649 | 156,792 |
| 2024-09-19 | 56.400 | 58.500 | 56.100 | 58.400 | 58.053 | 161,329 |
| 2024-09-18 | 54.500 | 57.600 | 54.500 | 56.300 | 55.966 | 344,070 |
| 2024-09-17 | 54.400 | 54.700 | 54.000 | 54.100 | 53.779 | 84,696 |
| 2024-09-16 | 53.700 | 54.500 | 53.400 | 54.400 | 54.077 | 173,139 |
| 2024-09-13 | 53.000 | 54.500 | 53.000 | 53.700 | 53.381 | 923,313 |
| 2024-09-12 | 53.400 | 54.200 | 52.600 | 53.000 | 52.685 | 43,809 |
| 2024-09-11 | 54.000 | 54.600 | 52.300 | 52.600 | 52.288 | 87,041 |
| 2024-09-10 | 53.700 | 54.300 | 53.400 | 54.200 | 53.878 | 105,165 |
| 2024-09-09 | 52.400 | 53.900 | 52.100 | 53.700 | 53.381 | 67,044 |
| 2024-09-06 | 52.600 | 53.200 | 51.700 | 52.400 | 52.089 | 86,530 |
| 2024-09-05 | 52.100 | 53.300 | 51.300 | 52.800 | 52.486 | 1,048,230 |
| 2024-09-04 | 51.900 | 52.900 | 51.000 | 52.100 | 51.790 | 193,031 |
| 2024-09-03 | 53.500 | 54.200 | 52.400 | 52.500 | 52.188 | 369,267 |
| 2024-09-02 | 53.900 | 54.500 | 52.600 | 54.300 | 53.977 | 295,486 |
| 2024-08-30 | 52.800 | 55.300 | 52.000 | 54.900 | 54.574 | 251,573 |
| 2024-08-29 | 53.800 | 54.700 | 52.400 | 52.900 | 52.586 | 158,985 |
| 2024-08-28 | 53.500 | 55.400 | 53.500 | 53.700 | 53.381 | 202,235 |
| 2024-08-27 | 54.900 | 55.800 | 54.300 | 54.600 | 54.276 | 123,144 |
| 2024-08-26 | 53.200 | 55.100 | 53.000 | 54.800 | 54.474 | 74,034 |
| 2024-08-23 | 52.700 | 53.900 | 52.200 | 53.600 | 53.282 | 87,811 |
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.