Dynavox Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	86.500	86.700	84.500	86.350	86.350	198,889
2026-10-16	85.900	87.500	85.200	86.850	86.850	462,802
2026-10-15	81.700	85.700	80.450	85.200	85.200	946,800
2026-10-14	82.000	83.000	80.750	82.200	82.200	179,681
2026-10-13	81.550	83.950	81.200	82.750	82.750	98,742
2026-10-12	82.800	83.950	81.000	81.350	81.350	138,871
2026-10-09	78.600	84.350	78.600	82.800	82.800	475,644
2026-10-08	74.100	79.500	73.900	78.850	78.850	672,296
2026-10-07	74.550	75.000	73.050	74.150	74.150	134,669
2026-10-06	74.050	76.350	72.750	74.800	74.800	183,423
2026-10-05	77.300	77.650	73.400	73.400	73.400	287,286
2026-10-02	77.150	78.950	77.000	77.650	77.650	149,604
2026-10-01	74.950	78.900	74.150	76.600	76.600	312,991
2026-09-30	75.950	76.400	73.800	74.300	74.300	245,865
2026-09-29	73.500	76.100	73.400	75.200	75.200	144,761
2026-09-28	75.500	76.050	73.500	73.500	73.500	212,089
2026-09-25	74.450	76.200	73.800	75.100	75.100	140,250
2026-09-24	76.500	76.500	74.100	74.100	74.100	146,993
2026-09-23	78.250	78.750	76.500	76.850	76.850	393,862
2026-09-22	75.250	77.300	75.000	77.300	77.300	112,532
2026-09-21	73.100	76.300	73.100	75.150	75.150	164,393
2026-09-18	72.050	74.000	72.050	73.000	73.000	244,956
2026-09-17	72.300	73.750	71.950	72.050	72.050	136,733
2026-09-16	73.150	73.600	71.900	72.400	72.400	182,795
2026-09-15	73.700	74.200	72.000	73.150	73.150	162,907
2026-09-14	75.100	76.200	72.350	73.700	73.700	217,356
2026-09-11	73.000	76.450	72.350	75.750	75.750	200,126
2026-09-10	73.500	73.950	72.150	73.650	73.650	200,829
2026-09-09	74.200	74.450	73.050	73.700	73.700	164,099
2026-09-08	76.000	76.450	74.250	74.250	74.250	147,394
2026-09-07	76.950	77.100	75.500	76.000	76.000	116,009
2026-09-04	78.000	78.700	76.400	77.000	77.000	132,628
2026-09-03	73.800	78.000	73.600	77.850	77.850	238,219
2026-09-02	74.550	75.000	73.500	73.850	73.850	118,957
2026-09-01	75.000	75.650	73.700	74.600	74.600	154,790
2026-08-31	77.000	77.000	74.700	74.800	74.800	275,041
2026-08-28	77.300	78.000	75.700	77.000	77.000	283,901
2026-08-27	76.400	77.150	74.950	77.150	77.150	207,326
2026-08-26	76.600	77.500	76.000	76.400	76.400	153,227
2026-08-25	75.400	77.200	74.600	76.700	76.700	235,797
2026-08-24	74.900	75.600	74.250	74.900	74.900	146,956
2026-08-21	76.000	77.650	74.300	75.100	75.100	245,534
2026-08-20	74.550	75.950	73.900	75.950	75.950	211,853
2026-08-19	73.350	75.100	72.250	74.700	74.700	188,216
2026-08-18	73.450	73.900	72.200	73.550	73.550	327,043
2026-08-17	75.100	75.200	72.450	73.350	73.350	325,921
2026-08-14	77.000	78.500	74.500	74.700	74.700	391,510
2026-08-13	77.100	78.600	76.350	76.350	76.350	344,228
2026-08-12	75.250	77.200	74.650	76.650	76.650	275,643
2026-08-11	73.000	75.750	72.450	74.950	74.950	208,592
2026-08-10	74.200	74.750	72.550	72.700	72.700	173,733
2026-08-07	74.500	75.000	73.350	73.800	73.800	203,401
2026-08-06	75.600	77.000	73.500	74.050	74.050	205,733
2026-08-05	75.650	77.750	75.000	75.600	75.600	326,082
2026-08-04	74.000	75.700	73.600	74.750	74.750	333,782
2026-08-03	73.000	74.150	72.300	73.050	73.050	290,664
2026-07-31	71.950	73.400	71.750	71.800	71.800	296,815
2026-07-30	73.350	73.850	71.600	71.600	71.600	286,398
2026-07-29	75.350	75.500	73.400	73.650	73.650	297,976
2026-07-28	72.400	75.150	71.450	74.950	74.950	319,933

Page 1 of 3 · 128 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.