Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 125.50
-3.60 (-2.79%)
At close: Aug 12, 2025
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 125.60 | 127.10 | 124.70 | 126.30 | 126.30 | -0.24% | 177,614 |
| Jul 31, 2025 | 125.30 | 127.90 | 125.10 | 126.60 | 126.60 | 1.61% | 134,863 |
| Jul 30, 2025 | 128.00 | 130.60 | 124.00 | 124.60 | 124.60 | -2.27% | 177,985 |
| Jul 29, 2025 | 128.00 | 131.30 | 126.90 | 127.50 | 127.50 | 0.24% | 127,757 |
| Jul 28, 2025 | 126.80 | 129.60 | 125.50 | 127.20 | 127.20 | 0.32% | 174,975 |
| Jul 25, 2025 | 125.30 | 127.30 | 125.00 | 126.80 | 126.80 | 0.63% | 197,047 |
| Jul 24, 2025 | 125.00 | 126.40 | 122.60 | 126.00 | 126.00 | 0.64% | 248,037 |
| Jul 23, 2025 | 123.00 | 125.70 | 121.90 | 125.20 | 125.20 | 1.95% | 249,232 |
| Jul 22, 2025 | 126.60 | 127.10 | 122.10 | 122.80 | 122.80 | -3.00% | 450,800 |
| Jul 21, 2025 | 124.40 | 127.50 | 119.40 | 126.60 | 126.60 | 3.26% | 650,814 |
| Jul 18, 2025 | 106.70 | 123.40 | 101.20 | 122.60 | 122.60 | 10.95% | 983,981 |
| Jul 17, 2025 | 112.40 | 112.60 | 110.10 | 110.50 | 110.50 | -0.45% | 393,905 |
| Jul 16, 2025 | 112.50 | 112.90 | 110.50 | 111.00 | 111.00 | -1.25% | 199,947 |
| Jul 15, 2025 | 116.40 | 117.70 | 112.30 | 112.40 | 112.40 | -3.35% | 246,741 |
| Jul 14, 2025 | 115.80 | 116.70 | 114.20 | 116.30 | 116.30 | -0.34% | 665,442 |
| Jul 11, 2025 | 115.30 | 118.10 | 115.00 | 116.70 | 116.70 | 1.30% | 155,251 |
| Jul 10, 2025 | 117.00 | 118.20 | 114.90 | 115.20 | 115.20 | -1.20% | 179,161 |
| Jul 9, 2025 | 114.70 | 117.60 | 114.10 | 116.60 | 116.60 | 1.57% | 175,901 |
| Jul 8, 2025 | 113.30 | 116.00 | 113.10 | 114.80 | 114.80 | 1.32% | 180,970 |
| Jul 7, 2025 | 112.40 | 113.80 | 111.70 | 113.30 | 113.30 | 0.80% | 161,137 |
| Jul 4, 2025 | 110.50 | 112.40 | 108.20 | 112.40 | 112.40 | -0.53% | 205,661 |
| Jul 3, 2025 | 110.60 | 113.50 | 109.80 | 113.00 | 113.00 | 2.36% | 218,958 |
| Jul 2, 2025 | 112.50 | 113.00 | 109.20 | 110.40 | 110.40 | -1.69% | 134,193 |
| Jul 1, 2025 | 111.30 | 113.00 | 110.80 | 112.30 | 112.30 | 0.45% | 122,996 |
| Jun 30, 2025 | 112.00 | 113.40 | 111.30 | 111.80 | 111.80 | - | 235,073 |
| Jun 27, 2025 | 113.60 | 114.00 | 110.70 | 111.80 | 111.80 | -1.32% | 169,491 |
| Jun 26, 2025 | 111.10 | 113.50 | 111.10 | 113.30 | 113.30 | 1.89% | 241,953 |
| Jun 25, 2025 | 110.10 | 111.70 | 109.70 | 111.20 | 111.20 | 0.72% | 165,134 |
| Jun 24, 2025 | 110.00 | 112.70 | 109.50 | 110.40 | 110.40 | 2.22% | 204,277 |
| Jun 23, 2025 | 109.00 | 109.00 | 106.10 | 108.00 | 108.00 | -0.92% | 153,855 |
| Jun 19, 2025 | 109.10 | 111.60 | 108.00 | 109.00 | 109.00 | -0.46% | 197,470 |
| Jun 18, 2025 | 109.90 | 110.10 | 108.90 | 109.50 | 109.50 | -0.36% | 222,931 |
| Jun 17, 2025 | 107.90 | 110.00 | 105.80 | 109.90 | 109.90 | 1.85% | 247,591 |
| Jun 16, 2025 | 107.80 | 108.80 | 106.50 | 107.90 | 107.90 | -0.55% | 251,023 |
| Jun 13, 2025 | 107.30 | 110.20 | 106.80 | 108.50 | 108.50 | -1.18% | 464,153 |
| Jun 12, 2025 | 109.20 | 111.00 | 108.40 | 109.80 | 109.80 | 1.29% | 311,914 |
| Jun 11, 2025 | 104.80 | 108.60 | 102.40 | 108.40 | 108.40 | -0.37% | 516,687 |
| Jun 10, 2025 | 109.50 | 111.80 | 108.20 | 108.80 | 108.80 | -0.64% | 586,468 |
| Jun 9, 2025 | 112.70 | 112.70 | 109.00 | 109.50 | 109.50 | -2.93% | 721,009 |
| Jun 5, 2025 | 109.50 | 112.90 | 109.50 | 112.80 | 112.80 | 3.01% | 391,243 |
| Jun 4, 2025 | 107.70 | 109.50 | 106.30 | 109.50 | 109.50 | 1.67% | 223,664 |
| Jun 3, 2025 | 107.90 | 108.60 | 106.00 | 107.70 | 107.70 | 0.37% | 277,514 |