Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 79.70
-0.25 (-0.31%)
May 28, 2026, 5:29 PM CET
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 79.00 | 80.35 | 77.80 | 80.05 | - | 0.13% | 106,503 |
| 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 |
| May 18, 2026 | 77.50 | 79.70 | 77.20 | 78.25 | 78.25 | 0.51% | 455,045 |
| May 15, 2026 | 82.55 | 82.65 | 77.15 | 77.85 | 77.85 | -5.69% | 453,820 |
| May 13, 2026 | 82.85 | 83.80 | 81.40 | 82.55 | 82.55 | 0.79% | 197,969 |
| May 12, 2026 | 83.00 | 83.20 | 81.20 | 81.90 | 81.90 | -3.19% | 395,273 |
| May 11, 2026 | 84.45 | 84.90 | 82.55 | 84.60 | 84.60 | 1.14% | 216,003 |
| May 8, 2026 | 82.60 | 84.75 | 81.35 | 84.15 | 83.65 | 1.02% | 170,947 |
| May 7, 2026 | 84.95 | 85.20 | 82.85 | 83.30 | 82.81 | -1.13% | 215,744 |
| May 6, 2026 | 83.75 | 86.70 | 83.65 | 84.25 | 83.75 | 1.32% | 282,000 |
| May 5, 2026 | 83.30 | 86.40 | 82.65 | 83.15 | 82.66 | 0.18% | 335,826 |
| May 4, 2026 | 83.00 | 83.90 | 80.50 | 83.00 | 82.51 | 1.28% | 405,689 |
| Apr 30, 2026 | 81.00 | 82.55 | 80.15 | 81.95 | 81.46 | -0.43% | 265,851 |
| Apr 29, 2026 | 86.00 | 86.00 | 82.05 | 82.30 | 81.81 | -3.40% | 578,504 |
| Apr 28, 2026 | 86.05 | 88.10 | 84.70 | 85.20 | 84.69 | -0.99% | 479,725 |
| Apr 27, 2026 | 91.25 | 91.30 | 85.40 | 86.05 | 85.54 | -6.16% | 1,077,500 |
| Apr 24, 2026 | 87.40 | 94.90 | 82.70 | 91.70 | 91.16 | -1.40% | 1,056,886 |
| Apr 23, 2026 | 93.85 | 94.10 | 91.65 | 93.00 | 92.45 | -0.32% | 388,343 |
| Apr 22, 2026 | 94.50 | 95.90 | 92.90 | 93.30 | 92.75 | -1.06% | 156,893 |
| Apr 21, 2026 | 97.60 | 98.20 | 94.15 | 94.30 | 93.74 | -3.33% | 361,370 |
| Apr 20, 2026 | 99.50 | 99.85 | 97.25 | 97.55 | 96.97 | -1.86% | 396,920 |
| Apr 17, 2026 | 93.45 | 99.50 | 93.45 | 99.40 | 98.81 | 6.37% | 597,492 |
| Apr 16, 2026 | 91.00 | 94.05 | 90.50 | 93.45 | 92.89 | 3.26% | 267,369 |
| Apr 15, 2026 | 89.30 | 91.15 | 89.00 | 90.50 | 89.96 | 2.43% | 248,027 |
| Apr 14, 2026 | 88.25 | 90.80 | 88.00 | 88.35 | 87.83 | 0.06% | 717,776 |
| Apr 13, 2026 | 87.00 | 88.65 | 85.00 | 88.30 | 87.78 | 1.67% | 294,354 |
| Apr 10, 2026 | 88.00 | 89.40 | 86.60 | 86.85 | 86.33 | -1.08% | 262,134 |
| Apr 9, 2026 | 89.55 | 89.55 | 86.60 | 87.80 | 87.28 | -2.06% | 543,189 |
| Apr 8, 2026 | 92.80 | 93.75 | 88.95 | 89.65 | 89.12 | 1.24% | 385,287 |
| Apr 7, 2026 | 87.45 | 92.25 | 87.35 | 88.55 | 88.02 | 2.49% | 497,632 |
| Apr 2, 2026 | 89.90 | 90.35 | 85.00 | 86.40 | 85.89 | -5.47% | 374,826 |
| Apr 1, 2026 | 90.55 | 92.65 | 89.10 | 91.40 | 90.86 | 4.46% | 280,042 |
| Mar 31, 2026 | 83.55 | 87.50 | 83.55 | 87.50 | 86.98 | 4.73% | 245,462 |
| Mar 30, 2026 | 82.00 | 84.25 | 80.40 | 83.55 | 83.05 | 1.83% | 238,572 |
| Mar 27, 2026 | 85.95 | 87.00 | 82.05 | 82.05 | 81.56 | -4.54% | 1,171,652 |
| Mar 26, 2026 | 82.70 | 87.25 | 82.50 | 85.95 | 85.44 | 4.43% | 151,248 |
| Mar 25, 2026 | 81.40 | 83.05 | 81.30 | 82.30 | 81.81 | 1.86% | 290,401 |
| Mar 24, 2026 | 80.90 | 82.25 | 78.60 | 80.80 | 80.32 | 0.75% | 207,846 |
| Mar 23, 2026 | 77.00 | 82.50 | 76.25 | 80.20 | 79.72 | 0.63% | 267,828 |
| Mar 20, 2026 | 84.00 | 84.05 | 79.70 | 79.70 | 79.23 | -4.55% | 463,092 |
| Mar 19, 2026 | 85.80 | 85.80 | 83.50 | 83.50 | 83.00 | -3.58% | 495,692 |
| Mar 18, 2026 | 88.00 | 88.60 | 86.05 | 86.60 | 86.09 | -0.57% | 178,241 |
| Mar 17, 2026 | 86.25 | 88.00 | 85.65 | 87.10 | 86.58 | 1.16% | 411,544 |
| Mar 16, 2026 | 86.20 | 88.85 | 84.85 | 86.10 | 85.59 | 0.12% | 295,550 |