Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 68.65
-7.55 (-9.91%)
Oct 22, 2026, 5:29 PM CEST
Dynavox Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 75.00 | 75.00 | 67.00 | 68.65 | 68.65 | -9.91% | 2,696,270 |
| Oct 21, 2026 | 76.20 | 77.10 | 71.30 | 76.20 | 76.20 | -12.16% | 2,006,680 |
| Oct 20, 2026 | 86.35 | 87.00 | 82.50 | 86.75 | 86.75 | 0.46% | 257,652 |
| Oct 19, 2026 | 86.50 | 86.70 | 84.50 | 86.35 | 86.35 | -0.58% | 204,578 |
| Oct 16, 2026 | 85.90 | 87.50 | 85.20 | 86.85 | 86.85 | 1.94% | 462,802 |
| Oct 15, 2026 | 81.70 | 85.70 | 80.45 | 85.20 | 85.20 | 3.65% | 946,963 |
| Oct 14, 2026 | 82.00 | 83.00 | 80.75 | 82.20 | 82.20 | -0.66% | 170,810 |
| Oct 13, 2026 | 81.55 | 83.95 | 81.20 | 82.75 | 82.75 | 1.72% | 98,742 |
| Oct 12, 2026 | 82.80 | 83.95 | 81.00 | 81.35 | 81.35 | -1.75% | 138,871 |
| Oct 9, 2026 | 78.60 | 84.35 | 78.60 | 82.80 | 82.80 | 5.01% | 452,313 |
| Oct 8, 2026 | 74.10 | 79.50 | 73.90 | 78.85 | 78.85 | 6.34% | 672,296 |
| Oct 7, 2026 | 74.55 | 75.00 | 73.05 | 74.15 | 74.15 | -0.87% | 134,669 |
| Oct 6, 2026 | 74.05 | 76.35 | 72.75 | 74.80 | 74.80 | 1.91% | 163,890 |
| Oct 5, 2026 | 77.30 | 77.65 | 73.40 | 73.40 | 73.40 | -5.47% | 287,321 |
| Oct 2, 2026 | 77.15 | 78.95 | 77.00 | 77.65 | 77.65 | 1.37% | 149,604 |
| 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 |