Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 74.95
+2.55 (3.52%)
Jul 28, 2026, 5:29 PM CET
Dynavox Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 72.40 | 74.05 | 71.45 | 73.75 | - | 1.86% | 117,785 |
| 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 |
| Jul 3, 2026 | 63.15 | 66.40 | 62.90 | 65.30 | 65.30 | 3.32% | 608,459 |
| Jul 2, 2026 | 60.35 | 64.20 | 59.70 | 63.20 | 63.20 | 4.38% | 551,489 |
| Jul 1, 2026 | 58.45 | 60.80 | 57.90 | 60.55 | 60.55 | 3.59% | 394,728 |
| Jun 30, 2026 | 61.00 | 61.85 | 58.40 | 58.45 | 58.45 | -4.10% | 569,113 |
| Jun 29, 2026 | 58.15 | 61.25 | 58.15 | 60.95 | 60.95 | 4.91% | 640,564 |
| Jun 26, 2026 | 58.95 | 59.00 | 57.20 | 58.10 | 58.10 | -1.78% | 360,992 |
| Jun 25, 2026 | 60.80 | 61.35 | 58.95 | 59.15 | 59.15 | -3.90% | 1,059,100 |
| Jun 24, 2026 | 62.25 | 62.50 | 59.00 | 61.55 | 61.55 | -1.12% | 557,484 |
| Jun 23, 2026 | 61.25 | 62.80 | 60.60 | 62.25 | 62.25 | 0.40% | 267,363 |
| Jun 22, 2026 | 63.25 | 63.45 | 61.25 | 62.00 | 62.00 | -1.82% | 444,845 |
| Jun 18, 2026 | 67.00 | 67.00 | 62.05 | 63.15 | 63.15 | -2.70% | 2,118,356 |
| Jun 17, 2026 | 70.00 | 71.60 | 63.20 | 64.90 | 64.90 | -7.55% | 612,414 |
| Jun 16, 2026 | 70.00 | 71.20 | 68.90 | 70.20 | 70.20 | 0.29% | 304,077 |
| Jun 15, 2026 | 70.85 | 73.55 | 70.00 | 70.00 | 70.00 | -0.14% | 315,085 |
| Jun 12, 2026 | 70.95 | 72.25 | 69.25 | 70.10 | 70.10 | -0.36% | 241,638 |
| Jun 11, 2026 | 71.15 | 72.00 | 69.20 | 70.35 | 70.35 | -1.81% | 451,420 |
| Jun 10, 2026 | 69.90 | 73.45 | 68.85 | 71.65 | 71.65 | 2.58% | 347,057 |
| Jun 9, 2026 | 72.60 | 73.95 | 69.85 | 69.85 | 69.85 | -3.79% | 516,587 |
| Jun 8, 2026 | 73.00 | 73.60 | 72.25 | 72.60 | 72.60 | -2.62% | 211,926 |
| Jun 5, 2026 | 75.35 | 77.95 | 74.35 | 74.55 | 74.55 | -0.93% | 270,850 |
| Jun 4, 2026 | 76.40 | 76.40 | 72.25 | 75.25 | 75.25 | -1.95% | 396,270 |
| Jun 3, 2026 | 80.85 | 81.15 | 75.00 | 76.75 | 76.75 | -5.83% | 632,252 |
| Jun 2, 2026 | 82.15 | 83.20 | 81.00 | 81.50 | 81.50 | - | 351,353 |
| Jun 1, 2026 | 81.30 | 83.05 | 79.95 | 81.50 | 81.50 | 0.18% | 396,933 |
| May 29, 2026 | 79.90 | 81.80 | 79.15 | 81.35 | 81.35 | 2.07% | 654,805 |
| May 28, 2026 | 79.00 | 80.35 | 77.80 | 79.70 | 79.70 | -0.31% | 159,690 |
| May 27, 2026 | 80.85 | 81.55 | 79.95 | 79.95 | 79.95 | -1.11% | 225,900 |
| May 26, 2026 | 82.35 | 82.55 | 79.85 | 80.85 | 80.85 | -1.40% | 302,425 |
| May 25, 2026 | 80.60 | 83.40 | 80.60 | 82.00 | 82.00 | 1.49% | 278,536 |
| May 22, 2026 | 80.50 | 82.00 | 80.00 | 80.80 | 80.80 | 1.00% | 126,912 |
| May 21, 2026 | 80.60 | 80.75 | 77.00 | 80.00 | 80.00 | -0.74% | 401,447 |
| May 20, 2026 | 79.15 | 81.50 | 78.85 | 80.60 | 80.60 | 2.03% | 290,337 |
| May 19, 2026 | 78.25 | 81.05 | 78.00 | 79.00 | 79.00 | 0.96% | 241,525 |