Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 75.75
+2.10 (2.85%)
Sep 11, 2026, 5:29 PM CET
Dynavox Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 72.70 | 74.25 | 69.15 | 73.40 | 73.40 | 2.30% | 761,891 |
| Jul 23, 2026 | 76.45 | 78.65 | 71.75 | 71.75 | 71.75 | -6.09% | 769,310 |
| Jul 22, 2026 | 71.55 | 78.90 | 71.55 | 76.40 | 76.40 | 17.09% | 1,866,590 |
| Jul 21, 2026 | 65.10 | 65.50 | 63.75 | 65.25 | 65.25 | -0.31% | 346,546 |
| Jul 20, 2026 | 66.55 | 66.90 | 64.25 | 65.45 | 65.45 | -1.73% | 240,553 |
| Jul 17, 2026 | 66.30 | 67.55 | 65.20 | 66.60 | 66.60 | 0.60% | 296,431 |
| Jul 16, 2026 | 64.50 | 66.85 | 64.25 | 66.20 | 66.20 | 2.95% | 385,229 |
| Jul 15, 2026 | 62.95 | 64.70 | 62.00 | 64.30 | 64.30 | 2.39% | 157,724 |
| Jul 14, 2026 | 63.70 | 63.75 | 61.45 | 62.80 | 62.80 | -1.95% | 201,881 |
| Jul 13, 2026 | 63.60 | 64.40 | 62.50 | 64.05 | 64.05 | 0.31% | 186,028 |
| Jul 10, 2026 | 64.00 | 65.30 | 63.55 | 63.85 | 63.85 | -0.08% | 126,508 |
| Jul 9, 2026 | 62.40 | 63.90 | 61.50 | 63.90 | 63.90 | 3.99% | 206,682 |
| Jul 8, 2026 | 63.50 | 63.65 | 61.45 | 61.45 | 61.45 | -3.91% | 182,150 |
| Jul 7, 2026 | 66.20 | 66.80 | 63.60 | 63.95 | 63.95 | -2.66% | 207,879 |
| Jul 6, 2026 | 66.10 | 67.35 | 64.85 | 65.70 | 65.70 | 0.61% | 377,692 |