Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 82.10
+1.30 (1.61%)
Mar 25, 2026, 3:19 PM CET
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 80.90 | 82.25 | 78.60 | 80.80 | 80.80 | 0.75% | 207,846 |
| Mar 23, 2026 | 77.00 | 82.50 | 76.25 | 80.20 | 80.20 | 0.63% | 267,828 |
| Mar 20, 2026 | 84.00 | 84.05 | 79.70 | 79.70 | 79.70 | -4.55% | 463,092 |
| Mar 19, 2026 | 85.80 | 85.80 | 83.50 | 83.50 | 83.50 | -3.58% | 495,692 |
| Mar 18, 2026 | 88.00 | 88.60 | 86.05 | 86.60 | 86.60 | -0.57% | 178,241 |
| Mar 17, 2026 | 86.25 | 88.00 | 85.65 | 87.10 | 87.10 | 1.16% | 411,544 |
| Mar 16, 2026 | 86.20 | 88.85 | 84.85 | 86.10 | 86.10 | 0.12% | 295,550 |
| Mar 13, 2026 | 83.00 | 88.20 | 82.80 | 86.00 | 86.00 | 2.99% | 621,797 |
| Mar 12, 2026 | 80.00 | 83.75 | 79.25 | 83.50 | 83.50 | 4.77% | 592,048 |
| Mar 11, 2026 | 80.65 | 82.60 | 79.00 | 79.70 | 79.70 | -1.18% | 253,056 |
| Mar 10, 2026 | 82.00 | 82.00 | 78.60 | 80.65 | 80.65 | 1.07% | 586,330 |
| Mar 9, 2026 | 81.30 | 82.70 | 79.55 | 79.80 | 79.80 | -4.60% | 684,981 |
| Mar 6, 2026 | 82.25 | 85.60 | 81.55 | 83.65 | 83.65 | 3.02% | 283,613 |
| Mar 5, 2026 | 82.50 | 82.85 | 80.55 | 81.20 | 81.20 | -1.58% | 193,233 |
| Mar 4, 2026 | 79.45 | 83.50 | 79.45 | 82.50 | 82.50 | 3.97% | 304,656 |
| Mar 3, 2026 | 81.25 | 81.25 | 78.55 | 79.35 | 79.35 | -2.52% | 258,352 |
| Mar 2, 2026 | 80.00 | 82.00 | 79.40 | 81.40 | 81.40 | -3.10% | 440,444 |
| Feb 27, 2026 | 81.80 | 84.50 | 81.35 | 84.00 | 84.00 | 2.82% | 612,034 |
| Feb 26, 2026 | 80.60 | 82.00 | 78.10 | 81.70 | 81.70 | 1.68% | 391,524 |
| Feb 25, 2026 | 80.85 | 81.70 | 78.75 | 80.35 | 80.35 | -0.80% | 321,914 |
| Feb 24, 2026 | 80.10 | 81.80 | 79.05 | 81.00 | 81.00 | 1.12% | 189,939 |
| Feb 23, 2026 | 82.70 | 83.10 | 79.65 | 80.10 | 80.10 | -3.67% | 233,803 |
| Feb 20, 2026 | 84.00 | 84.00 | 82.30 | 83.15 | 83.15 | -0.66% | 246,949 |
| Feb 19, 2026 | 83.75 | 85.45 | 83.00 | 83.70 | 83.70 | 0.54% | 242,275 |
| Feb 18, 2026 | 82.00 | 83.50 | 79.95 | 83.25 | 83.25 | 3.29% | 289,680 |
| Feb 17, 2026 | 78.55 | 80.60 | 77.25 | 80.60 | 80.60 | 2.61% | 319,002 |
| Feb 16, 2026 | 79.55 | 80.35 | 78.40 | 78.55 | 78.55 | -0.88% | 448,767 |
| Feb 13, 2026 | 77.80 | 80.50 | 76.05 | 79.25 | 79.25 | 1.99% | 715,158 |
| Feb 12, 2026 | 78.85 | 79.50 | 76.60 | 77.70 | 77.70 | -1.46% | 553,455 |
| Feb 11, 2026 | 82.05 | 82.05 | 78.25 | 78.85 | 78.85 | -4.13% | 623,514 |
| Feb 10, 2026 | 86.50 | 86.50 | 81.75 | 82.25 | 82.25 | -4.97% | 425,662 |
| Feb 9, 2026 | 92.20 | 93.00 | 86.25 | 86.55 | 86.55 | -6.18% | 392,124 |
| Feb 6, 2026 | 97.40 | 98.80 | 90.20 | 92.25 | 92.25 | -4.99% | 760,387 |
| Feb 5, 2026 | 93.00 | 98.85 | 91.75 | 97.10 | 97.10 | 12.65% | 687,775 |
| Feb 4, 2026 | 86.75 | 86.75 | 84.10 | 86.20 | 86.20 | -0.29% | 339,159 |
| Feb 3, 2026 | 89.45 | 89.80 | 85.80 | 86.45 | 86.45 | -3.14% | 198,406 |
| Feb 2, 2026 | 87.40 | 89.85 | 86.10 | 89.25 | 89.25 | 2.00% | 218,478 |
| Jan 30, 2026 | 90.00 | 90.15 | 87.50 | 87.50 | 87.50 | -2.94% | 381,968 |
| Jan 29, 2026 | 91.40 | 91.40 | 88.65 | 90.15 | 90.15 | -1.53% | 212,520 |
| Jan 28, 2026 | 93.30 | 93.55 | 91.25 | 91.55 | 91.55 | -1.88% | 250,940 |
| Jan 27, 2026 | 94.35 | 95.00 | 93.00 | 93.30 | 93.30 | -1.11% | 280,734 |
| Jan 26, 2026 | 96.60 | 96.60 | 89.80 | 94.35 | 94.35 | -2.33% | 775,665 |
| Jan 23, 2026 | 96.55 | 99.85 | 96.00 | 96.60 | 96.60 | 0.16% | 424,339 |
| Jan 22, 2026 | 96.70 | 97.55 | 95.80 | 96.45 | 96.45 | 0.84% | 454,712 |
| Jan 21, 2026 | 101.00 | 101.00 | 93.35 | 95.65 | 95.65 | -5.39% | 393,843 |
| Jan 20, 2026 | 99.60 | 101.20 | 97.95 | 101.10 | 101.10 | 1.10% | 363,066 |
| Jan 19, 2026 | 101.70 | 103.50 | 99.30 | 100.00 | 100.00 | -4.58% | 1,157,630 |
| Jan 16, 2026 | 103.10 | 105.40 | 102.50 | 104.80 | 104.80 | 1.65% | 289,322 |
| Jan 15, 2026 | 102.20 | 103.80 | 101.90 | 103.10 | 103.10 | 0.88% | 125,710 |
| Jan 14, 2026 | 101.20 | 102.20 | 100.00 | 102.20 | 102.20 | 1.09% | 245,981 |