Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 81.70
-2.30 (-2.74%)
At close: Mar 2, 2026
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 80.00 | 82.00 | 79.40 | 81.70 | - | -2.74% | 270,564 |
| 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 |
| Jan 13, 2026 | 102.00 | 102.90 | 100.70 | 101.10 | 101.10 | -0.88% | 146,445 |
| Jan 12, 2026 | 103.00 | 103.40 | 99.65 | 102.00 | 102.00 | -0.68% | 149,304 |
| Jan 9, 2026 | 101.10 | 103.50 | 100.80 | 102.70 | 102.70 | 1.48% | 140,906 |
| Jan 8, 2026 | 104.00 | 104.60 | 100.70 | 101.20 | 101.20 | -2.41% | 149,548 |
| Jan 7, 2026 | 98.90 | 104.00 | 97.20 | 103.70 | 103.70 | 5.76% | 306,332 |
| Jan 5, 2026 | 98.55 | 98.85 | 96.55 | 98.05 | 98.05 | -0.51% | 134,900 |
| Jan 2, 2026 | 102.30 | 102.90 | 98.55 | 98.55 | 98.55 | -3.38% | 135,637 |
| Dec 30, 2025 | 102.80 | 103.00 | 100.90 | 102.00 | 102.00 | -0.68% | 209,045 |
| Dec 29, 2025 | 103.90 | 104.30 | 101.20 | 102.70 | 102.70 | -0.96% | 218,471 |
| Dec 23, 2025 | 102.50 | 105.50 | 102.40 | 103.70 | 103.70 | 1.47% | 274,287 |
| Dec 22, 2025 | 102.30 | 103.20 | 101.40 | 102.20 | 102.20 | 0.39% | 238,873 |
| Dec 19, 2025 | 98.75 | 102.20 | 98.10 | 101.80 | 101.80 | 2.98% | 301,490 |
| Dec 18, 2025 | 97.50 | 103.30 | 97.50 | 98.85 | 98.85 | 3.40% | 806,590 |
| Dec 17, 2025 | 93.70 | 96.45 | 93.30 | 95.60 | 95.60 | 1.70% | 307,004 |
| Dec 16, 2025 | 92.80 | 94.20 | 92.80 | 94.00 | 94.00 | 0.80% | 143,779 |
| Dec 15, 2025 | 94.25 | 95.40 | 92.00 | 93.25 | 93.25 | -0.90% | 236,495 |