Dynavox Group AB (publ) (STO:DYVOX)
Sweden · Delayed Price · Currency is SEK 83.30
-0.95 (-1.13%)
May 7, 2026, 5:29 PM CET
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 84.95 | 85.20 | 82.85 | 83.30 | - | -1.13% | - |
| May 6, 2026 | 83.75 | 86.70 | 83.65 | 84.25 | 84.25 | 1.32% | 282,000 |
| May 5, 2026 | 83.30 | 86.40 | 82.65 | 83.15 | 83.15 | 0.18% | 335,826 |
| May 4, 2026 | 83.00 | 83.90 | 80.50 | 83.00 | 83.00 | 1.28% | 405,689 |
| Apr 30, 2026 | 81.00 | 82.55 | 80.15 | 81.95 | 81.95 | -0.43% | 265,851 |
| Apr 29, 2026 | 86.00 | 86.00 | 82.05 | 82.30 | 82.30 | -3.40% | 578,504 |
| Apr 28, 2026 | 86.05 | 88.10 | 84.70 | 85.20 | 85.20 | -0.99% | 479,725 |
| Apr 27, 2026 | 91.25 | 91.30 | 85.40 | 86.05 | 86.05 | -6.16% | 1,077,500 |
| Apr 24, 2026 | 87.40 | 94.90 | 82.70 | 91.70 | 91.70 | -1.40% | 1,056,886 |
| Apr 23, 2026 | 93.85 | 94.10 | 91.65 | 93.00 | 93.00 | -0.32% | 388,343 |
| Apr 22, 2026 | 94.50 | 95.90 | 92.90 | 93.30 | 93.30 | -1.06% | 156,893 |
| Apr 21, 2026 | 97.60 | 98.20 | 94.15 | 94.30 | 94.30 | -3.33% | 361,370 |
| Apr 20, 2026 | 99.50 | 99.85 | 97.25 | 97.55 | 97.55 | -1.86% | 396,920 |
| Apr 17, 2026 | 93.45 | 99.50 | 93.45 | 99.40 | 99.40 | 6.37% | 597,492 |
| Apr 16, 2026 | 91.00 | 94.05 | 90.50 | 93.45 | 93.45 | 3.26% | 267,369 |
| Apr 15, 2026 | 89.30 | 91.15 | 89.00 | 90.50 | 90.50 | 2.43% | 248,027 |
| Apr 14, 2026 | 88.25 | 90.80 | 88.00 | 88.35 | 88.35 | 0.06% | 717,776 |
| Apr 13, 2026 | 87.00 | 88.65 | 85.00 | 88.30 | 88.30 | 1.67% | 294,354 |
| Apr 10, 2026 | 88.00 | 89.40 | 86.60 | 86.85 | 86.85 | -1.08% | 262,134 |
| Apr 9, 2026 | 89.55 | 89.55 | 86.60 | 87.80 | 87.80 | -2.06% | 543,189 |
| Apr 8, 2026 | 92.80 | 93.75 | 88.95 | 89.65 | 89.65 | 1.24% | 385,287 |
| Apr 7, 2026 | 87.45 | 92.25 | 87.35 | 88.55 | 88.55 | 2.49% | 497,632 |
| Apr 2, 2026 | 89.90 | 90.35 | 85.00 | 86.40 | 86.40 | -5.47% | 374,826 |
| Apr 1, 2026 | 90.55 | 92.65 | 89.10 | 91.40 | 91.40 | 4.46% | 280,042 |
| Mar 31, 2026 | 83.55 | 87.50 | 83.55 | 87.50 | 87.50 | 4.73% | 245,462 |
| Mar 30, 2026 | 82.00 | 84.25 | 80.40 | 83.55 | 83.55 | 1.83% | 238,572 |
| Mar 27, 2026 | 85.95 | 87.00 | 82.05 | 82.05 | 82.05 | -4.54% | 1,171,652 |
| Mar 26, 2026 | 82.70 | 87.25 | 82.50 | 85.95 | 85.95 | 4.43% | 151,248 |
| Mar 25, 2026 | 81.40 | 83.05 | 81.30 | 82.30 | 82.30 | 1.86% | 290,401 |
| Mar 24, 2026 | 80.90 | 82.25 | 78.60 | 80.80 | 80.80 | 0.75% | 207,846 |
| Mar 23, 2026 | 77.00 | 82.50 | 76.25 | 80.20 | 80.20 | 0.63% | 267,828 |
| Mar 20, 2026 | 84.00 | 84.05 | 79.70 | 79.70 | 79.70 | -4.55% | 463,092 |
| Mar 19, 2026 | 85.80 | 85.80 | 83.50 | 83.50 | 83.50 | -3.58% | 495,692 |
| Mar 18, 2026 | 88.00 | 88.60 | 86.05 | 86.60 | 86.60 | -0.57% | 178,241 |
| Mar 17, 2026 | 86.25 | 88.00 | 85.65 | 87.10 | 87.10 | 1.16% | 411,544 |
| Mar 16, 2026 | 86.20 | 88.85 | 84.85 | 86.10 | 86.10 | 0.12% | 295,550 |
| Mar 13, 2026 | 83.00 | 88.20 | 82.80 | 86.00 | 86.00 | 2.99% | 621,797 |
| Mar 12, 2026 | 80.00 | 83.75 | 79.25 | 83.50 | 83.50 | 4.77% | 592,048 |
| Mar 11, 2026 | 80.65 | 82.60 | 79.00 | 79.70 | 79.70 | -1.18% | 253,056 |
| Mar 10, 2026 | 82.00 | 82.00 | 78.60 | 80.65 | 80.65 | 1.07% | 586,330 |
| Mar 9, 2026 | 81.30 | 82.70 | 79.55 | 79.80 | 79.80 | -4.60% | 684,981 |
| Mar 6, 2026 | 82.25 | 85.60 | 81.55 | 83.65 | 83.65 | 3.02% | 283,613 |
| Mar 5, 2026 | 82.50 | 82.85 | 80.55 | 81.20 | 81.20 | -1.58% | 193,233 |
| Mar 4, 2026 | 79.45 | 83.50 | 79.45 | 82.50 | 82.50 | 3.97% | 304,656 |
| Mar 3, 2026 | 81.25 | 81.25 | 78.55 | 79.35 | 79.35 | -2.52% | 258,352 |
| Mar 2, 2026 | 80.00 | 82.00 | 79.40 | 81.40 | 81.40 | -3.10% | 440,444 |
| Feb 27, 2026 | 81.80 | 84.50 | 81.35 | 84.00 | 84.00 | 2.82% | 612,034 |
| Feb 26, 2026 | 80.60 | 82.00 | 78.10 | 81.70 | 81.70 | 1.68% | 391,524 |
| Feb 25, 2026 | 80.85 | 81.70 | 78.75 | 80.35 | 80.35 | -0.80% | 321,914 |
| Feb 24, 2026 | 80.10 | 81.80 | 79.05 | 81.00 | 81.00 | 1.12% | 189,939 |