Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 82.25
-4.30 (-4.97%)
Feb 10, 2026, 5:29 PM CET
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 86.50 | 86.50 | 81.75 | 82.65 | - | -4.51% | 314,081 |
| 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 |
| Dec 12, 2025 | 99.45 | 99.45 | 93.65 | 94.10 | 94.10 | -5.19% | 199,096 |
| Dec 11, 2025 | 97.00 | 100.10 | 97.00 | 99.25 | 99.25 | 1.02% | 493,200 |
| Dec 10, 2025 | 101.20 | 102.00 | 95.40 | 98.25 | 98.25 | -3.11% | 303,003 |
| Dec 9, 2025 | 98.55 | 101.40 | 98.50 | 101.40 | 101.40 | 2.74% | 395,464 |
| Dec 8, 2025 | 98.30 | 99.55 | 98.00 | 98.70 | 98.70 | 0.05% | 119,894 |
| Dec 5, 2025 | 96.50 | 98.95 | 96.50 | 98.65 | 98.65 | 1.18% | 188,823 |
| Dec 4, 2025 | 98.55 | 98.55 | 93.40 | 97.50 | 97.50 | -1.02% | 252,006 |
| Dec 3, 2025 | 97.50 | 98.95 | 97.40 | 98.50 | 98.50 | 1.03% | 490,315 |
| Dec 2, 2025 | 95.10 | 98.20 | 94.20 | 97.50 | 97.50 | 2.52% | 232,669 |
| Dec 1, 2025 | 98.25 | 98.30 | 92.70 | 95.10 | 95.10 | -3.55% | 335,079 |
| Nov 28, 2025 | 96.90 | 98.80 | 95.75 | 98.60 | 98.60 | 1.65% | 582,454 |
| Nov 27, 2025 | 93.00 | 97.15 | 93.00 | 97.00 | 97.00 | 4.36% | 253,974 |
| Nov 26, 2025 | 93.85 | 95.35 | 90.75 | 92.95 | 92.95 | -0.59% | 168,399 |
| Nov 25, 2025 | 91.10 | 93.65 | 90.45 | 93.50 | 93.50 | 1.85% | 220,864 |