Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 98.10
-2.40 (-2.39%)
At close: Oct 31, 2025
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 100.20 | 100.40 | 98.10 | 98.10 | 98.10 | -2.39% | 115,619 |
| Oct 30, 2025 | 100.80 | 101.60 | 99.20 | 100.50 | 100.50 | -0.30% | 255,806 |
| Oct 29, 2025 | 102.20 | 103.60 | 100.40 | 100.80 | 100.80 | -1.37% | 147,751 |
| Oct 28, 2025 | 106.40 | 106.90 | 102.00 | 102.20 | 102.20 | -4.13% | 193,278 |
| Oct 27, 2025 | 107.00 | 107.40 | 105.40 | 106.60 | 106.60 | -1.02% | 162,127 |
| Oct 24, 2025 | 108.00 | 108.90 | 103.80 | 107.70 | 107.70 | 0.19% | 354,600 |
| Oct 23, 2025 | 105.90 | 108.90 | 100.20 | 107.50 | 107.50 | 1.90% | 882,365 |
| Oct 22, 2025 | 102.80 | 106.90 | 102.20 | 105.50 | 105.50 | 2.33% | 266,587 |
| Oct 21, 2025 | 102.20 | 103.30 | 101.00 | 103.10 | 103.10 | 0.39% | 687,132 |
| Oct 20, 2025 | 101.70 | 104.60 | 101.10 | 102.70 | 102.70 | 2.39% | 806,562 |
| Oct 17, 2025 | 104.80 | 107.00 | 98.40 | 100.30 | 100.30 | -1.67% | 320,954 |
| Oct 16, 2025 | 102.50 | 103.20 | 100.80 | 102.00 | 102.00 | -0.29% | 313,055 |
| Oct 15, 2025 | 102.70 | 104.50 | 101.90 | 102.30 | 102.30 | 0.49% | 143,283 |
| Oct 14, 2025 | 102.20 | 102.90 | 100.80 | 101.80 | 101.80 | -1.55% | 174,913 |
| Oct 13, 2025 | 105.30 | 106.40 | 102.80 | 103.40 | 103.40 | -1.80% | 138,203 |
| 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 |