Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 77.65
+1.05 (1.37%)
Oct 2, 2026, 5:29 PM CET
Dynavox Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 77.15 | 78.95 | 77.00 | 77.65 | - | 1.37% | 93,940 |
| Oct 1, 2026 | 74.95 | 78.90 | 74.15 | 76.60 | 76.60 | 3.10% | 298,829 |
| Sep 30, 2026 | 75.95 | 76.40 | 73.80 | 74.30 | 74.30 | -1.20% | 245,865 |
| Sep 29, 2026 | 73.50 | 76.10 | 73.40 | 75.20 | 75.20 | 2.31% | 132,780 |
| Sep 28, 2026 | 75.50 | 76.05 | 73.50 | 73.50 | 73.50 | -2.13% | 212,089 |
| Sep 25, 2026 | 74.45 | 76.20 | 73.80 | 75.10 | 75.10 | 1.35% | 140,250 |
| Sep 24, 2026 | 76.50 | 76.50 | 74.10 | 74.10 | 74.10 | -3.58% | 146,993 |
| Sep 23, 2026 | 78.25 | 78.75 | 76.50 | 76.85 | 76.85 | -0.58% | 393,862 |
| Sep 22, 2026 | 75.25 | 77.30 | 75.00 | 77.30 | 77.30 | 2.86% | 112,559 |
| Sep 21, 2026 | 73.10 | 76.30 | 73.10 | 75.15 | 75.15 | 2.95% | 160,582 |
| Sep 18, 2026 | 72.05 | 74.00 | 72.05 | 73.00 | 73.00 | 1.32% | 244,956 |
| Sep 17, 2026 | 72.30 | 73.75 | 71.95 | 72.05 | 72.05 | -0.48% | 136,733 |
| Sep 16, 2026 | 73.15 | 73.60 | 71.90 | 72.40 | 72.40 | -1.03% | 182,795 |
| Sep 15, 2026 | 73.70 | 74.20 | 72.00 | 73.15 | 73.15 | -0.75% | 153,991 |
| Sep 14, 2026 | 75.10 | 76.20 | 72.35 | 73.70 | 73.70 | -2.71% | 217,356 |
| Sep 11, 2026 | 73.00 | 76.45 | 72.35 | 75.75 | 75.75 | 2.85% | 200,126 |
| Sep 10, 2026 | 73.50 | 73.95 | 72.15 | 73.65 | 73.65 | -0.07% | 167,119 |
| Sep 9, 2026 | 74.20 | 74.45 | 73.05 | 73.70 | 73.70 | -0.74% | 164,099 |
| Sep 8, 2026 | 76.00 | 76.45 | 74.25 | 74.25 | 74.25 | -2.30% | 147,394 |
| Sep 7, 2026 | 76.95 | 77.10 | 75.50 | 76.00 | 76.00 | -1.30% | 114,078 |
| Sep 4, 2026 | 78.00 | 78.70 | 76.40 | 77.00 | 77.00 | -1.09% | 132,628 |
| Sep 3, 2026 | 73.80 | 78.00 | 73.60 | 77.85 | 77.85 | 5.42% | 238,226 |
| Sep 2, 2026 | 74.55 | 75.00 | 73.50 | 73.85 | 73.85 | -1.01% | 118,957 |
| Sep 1, 2026 | 75.00 | 75.65 | 73.70 | 74.60 | 74.60 | -0.27% | 154,790 |
| Aug 31, 2026 | 77.00 | 77.00 | 74.70 | 74.80 | 74.80 | -2.86% | 275,041 |
| Aug 28, 2026 | 77.30 | 78.00 | 75.70 | 77.00 | 77.00 | -0.19% | 283,901 |
| Aug 27, 2026 | 76.40 | 77.15 | 74.95 | 77.15 | 77.15 | 0.98% | 207,326 |
| Aug 26, 2026 | 76.60 | 77.50 | 76.00 | 76.40 | 76.40 | -0.39% | 153,227 |
| Aug 25, 2026 | 75.40 | 77.20 | 74.60 | 76.70 | 76.70 | 2.40% | 235,797 |
| Aug 24, 2026 | 74.90 | 75.60 | 74.25 | 74.90 | 74.90 | -0.27% | 146,956 |
| Aug 21, 2026 | 76.00 | 77.65 | 74.30 | 75.10 | 75.10 | -1.12% | 240,727 |
| Aug 20, 2026 | 74.55 | 75.95 | 73.90 | 75.95 | 75.95 | 1.67% | 211,853 |
| Aug 19, 2026 | 73.35 | 75.10 | 72.25 | 74.70 | 74.70 | 1.56% | 188,216 |
| Aug 18, 2026 | 73.45 | 73.90 | 72.20 | 73.55 | 73.55 | 0.27% | 327,043 |
| Aug 17, 2026 | 75.10 | 75.20 | 72.45 | 73.35 | 73.35 | -1.81% | 325,921 |
| Aug 14, 2026 | 77.00 | 78.50 | 74.50 | 74.70 | 74.70 | -2.16% | 391,510 |
| Aug 13, 2026 | 77.10 | 78.60 | 76.35 | 76.35 | 76.35 | -0.39% | 344,228 |
| Aug 12, 2026 | 75.25 | 77.20 | 74.65 | 76.65 | 76.65 | 2.27% | 275,643 |
| Aug 11, 2026 | 73.00 | 75.75 | 72.45 | 74.95 | 74.95 | 3.09% | 208,592 |
| Aug 10, 2026 | 74.20 | 74.75 | 72.55 | 72.70 | 72.70 | -1.49% | 173,733 |
| Aug 7, 2026 | 74.50 | 75.00 | 73.35 | 73.80 | 73.80 | -0.34% | 203,401 |
| Aug 6, 2026 | 75.60 | 77.00 | 73.50 | 74.05 | 74.05 | -2.05% | 198,384 |
| Aug 5, 2026 | 75.65 | 77.75 | 75.00 | 75.60 | 75.60 | 1.14% | 326,082 |
| Aug 4, 2026 | 74.00 | 75.70 | 73.60 | 74.75 | 74.75 | 2.33% | 333,782 |
| Aug 3, 2026 | 73.00 | 74.15 | 72.30 | 73.05 | 73.05 | 1.74% | 290,664 |
| Jul 31, 2026 | 71.95 | 73.40 | 71.75 | 71.80 | 71.80 | 0.28% | 296,815 |
| Jul 30, 2026 | 73.35 | 73.85 | 71.60 | 71.60 | 71.60 | -2.78% | 286,398 |
| Jul 29, 2026 | 75.35 | 75.50 | 73.40 | 73.65 | 73.65 | -1.73% | 297,976 |
| Jul 28, 2026 | 72.40 | 75.15 | 71.45 | 74.95 | 74.95 | 3.52% | 319,952 |
| Jul 27, 2026 | 73.75 | 75.35 | 71.20 | 72.40 | 72.40 | -1.36% | 454,406 |