Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 105.30
+0.70 (0.67%)
At close: Oct 10, 2025
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 104.50 | 106.60 | 103.80 | 105.30 | 105.30 | 0.67% | 135,774 |
| Oct 9, 2025 | 104.90 | 105.00 | 103.00 | 104.60 | 104.60 | -0.29% | 173,985 |
| Oct 8, 2025 | 104.30 | 106.20 | 103.60 | 104.90 | 104.90 | 0.48% | 178,483 |
| Oct 7, 2025 | 105.30 | 106.50 | 104.30 | 104.40 | 104.40 | -0.85% | 125,580 |
| Oct 6, 2025 | 105.20 | 107.00 | 103.30 | 105.30 | 105.30 | -0.38% | 244,935 |
| Oct 3, 2025 | 107.30 | 108.80 | 104.70 | 105.70 | 105.70 | -1.40% | 282,386 |
| Oct 2, 2025 | 109.30 | 110.50 | 105.60 | 107.20 | 107.20 | -1.83% | 218,193 |
| Oct 1, 2025 | 113.70 | 113.80 | 108.70 | 109.20 | 109.20 | -4.46% | 277,177 |
| Sep 30, 2025 | 116.30 | 116.40 | 111.50 | 114.30 | 114.30 | -1.47% | 325,150 |
| Sep 29, 2025 | 115.60 | 118.70 | 114.70 | 116.00 | 116.00 | 0.52% | 164,852 |
| Sep 26, 2025 | 115.10 | 116.10 | 113.40 | 115.40 | 115.40 | 0.44% | 121,321 |
| Sep 25, 2025 | 113.00 | 115.60 | 111.70 | 114.90 | 114.90 | 1.32% | 207,155 |
| Sep 24, 2025 | 116.50 | 116.70 | 113.30 | 113.40 | 113.40 | -2.83% | 143,192 |
| Sep 23, 2025 | 115.50 | 118.90 | 115.20 | 116.70 | 116.70 | 1.57% | 134,825 |
| Sep 22, 2025 | 120.60 | 121.30 | 113.00 | 114.90 | 114.90 | -4.73% | 336,914 |
| Sep 19, 2025 | 121.70 | 122.50 | 119.30 | 120.60 | 120.60 | -0.50% | 274,010 |
| Sep 18, 2025 | 116.50 | 123.10 | 116.50 | 121.20 | 121.20 | 4.03% | 241,829 |
| Sep 17, 2025 | 118.30 | 118.40 | 114.90 | 116.50 | 116.50 | -1.19% | 785,019 |
| Sep 16, 2025 | 122.30 | 123.00 | 117.80 | 117.90 | 117.90 | -3.60% | 305,522 |
| Sep 15, 2025 | 121.30 | 122.40 | 119.60 | 122.30 | 122.30 | 0.74% | 102,210 |
| Sep 12, 2025 | 121.20 | 122.30 | 119.10 | 121.40 | 121.40 | 1.25% | 86,309 |
| Sep 11, 2025 | 121.00 | 123.50 | 119.30 | 119.90 | 119.90 | -0.75% | 170,177 |
| Sep 10, 2025 | 119.30 | 123.20 | 119.00 | 120.80 | 120.80 | 1.68% | 144,209 |
| Sep 9, 2025 | 115.00 | 119.00 | 114.00 | 118.80 | 118.80 | 3.12% | 249,080 |
| Sep 8, 2025 | 115.50 | 117.50 | 114.70 | 115.20 | 115.20 | -1.12% | 227,507 |
| Sep 5, 2025 | 118.50 | 119.10 | 116.10 | 116.50 | 116.50 | -1.27% | 126,777 |
| Sep 4, 2025 | 116.60 | 118.50 | 115.20 | 118.00 | 118.00 | 0.68% | 339,778 |
| Sep 3, 2025 | 118.00 | 120.10 | 116.30 | 117.20 | 117.20 | -0.34% | 196,784 |
| Sep 2, 2025 | 125.20 | 125.30 | 116.70 | 117.60 | 117.60 | -6.07% | 772,133 |
| Sep 1, 2025 | 125.80 | 127.00 | 124.00 | 125.20 | 125.20 | -0.56% | 185,199 |
| Aug 29, 2025 | 127.40 | 128.80 | 125.20 | 125.90 | 125.90 | -0.94% | 235,542 |
| Aug 28, 2025 | 123.30 | 127.20 | 123.00 | 127.10 | 127.10 | 2.83% | 287,111 |
| Aug 27, 2025 | 126.80 | 126.80 | 122.20 | 123.60 | 123.60 | -2.22% | 131,044 |
| Aug 26, 2025 | 128.50 | 131.70 | 126.40 | 126.40 | 126.40 | -1.40% | 3,319,043 |
| Aug 25, 2025 | 126.80 | 129.80 | 126.40 | 128.20 | 128.20 | 1.26% | 235,462 |
| Aug 22, 2025 | 122.40 | 127.20 | 120.80 | 126.60 | 126.60 | 3.86% | 225,548 |
| Aug 21, 2025 | 120.00 | 122.80 | 120.00 | 121.90 | 121.90 | 0.49% | 125,786 |
| Aug 20, 2025 | 121.50 | 123.20 | 119.50 | 121.30 | 121.30 | -0.82% | 152,204 |
| Aug 19, 2025 | 123.60 | 125.40 | 122.30 | 122.30 | 122.30 | -0.81% | 519,142 |
| Aug 18, 2025 | 123.00 | 124.00 | 121.10 | 123.30 | 123.30 | 0.33% | 257,707 |
| Aug 15, 2025 | 123.30 | 124.50 | 122.70 | 122.90 | 122.90 | -0.08% | 298,643 |
| Aug 14, 2025 | 126.60 | 127.70 | 120.90 | 123.00 | 123.00 | -2.38% | 458,881 |
| Aug 13, 2025 | 125.60 | 128.00 | 125.60 | 126.00 | 126.00 | 0.40% | 129,845 |
| Aug 12, 2025 | 129.20 | 130.40 | 125.10 | 125.50 | 125.50 | -2.79% | 160,650 |
| Aug 11, 2025 | 129.10 | 130.40 | 127.70 | 129.10 | 129.10 | - | 134,179 |
| Aug 8, 2025 | 129.10 | 130.90 | 128.70 | 129.10 | 129.10 | 1.02% | 115,357 |
| Aug 7, 2025 | 129.70 | 131.60 | 127.60 | 127.80 | 127.80 | -1.24% | 109,433 |
| Aug 6, 2025 | 130.70 | 132.40 | 128.50 | 129.40 | 129.40 | -0.54% | 133,468 |
| Aug 5, 2025 | 129.20 | 133.20 | 129.00 | 130.10 | 130.10 | 1.32% | 295,063 |
| Aug 4, 2025 | 126.60 | 129.00 | 126.60 | 128.40 | 128.40 | 1.66% | 220,438 |