Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 75.10
-0.85 (-1.12%)
Aug 21, 2026, 5:29 PM CET
Dynavox Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |