Dynavox Group AB (publ) (STO:DYVOX)
Sweden
· Delayed Price · Currency is SEK 79.80
-3.85 (-4.60%)
Mar 9, 2026, 5:29 PM CET
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.30 | 82.70 | 79.55 | 80.10 | - | -4.24% | 509,549 |
| 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 |
| Feb 23, 2026 | 82.70 | 83.10 | 79.65 | 80.10 | 80.10 | -3.67% | 233,803 |
| Feb 20, 2026 | 84.00 | 84.00 | 82.30 | 83.15 | 83.15 | -0.66% | 246,949 |
| Feb 19, 2026 | 83.75 | 85.45 | 83.00 | 83.70 | 83.70 | 0.54% | 242,275 |
| Feb 18, 2026 | 82.00 | 83.50 | 79.95 | 83.25 | 83.25 | 3.29% | 289,680 |
| Feb 17, 2026 | 78.55 | 80.60 | 77.25 | 80.60 | 80.60 | 2.61% | 319,002 |
| Feb 16, 2026 | 79.55 | 80.35 | 78.40 | 78.55 | 78.55 | -0.88% | 448,767 |
| Feb 13, 2026 | 77.80 | 80.50 | 76.05 | 79.25 | 79.25 | 1.99% | 715,158 |
| Feb 12, 2026 | 78.85 | 79.50 | 76.60 | 77.70 | 77.70 | -1.46% | 553,455 |
| Feb 11, 2026 | 82.05 | 82.05 | 78.25 | 78.85 | 78.85 | -4.13% | 623,514 |
| Feb 10, 2026 | 86.50 | 86.50 | 81.75 | 82.25 | 82.25 | -4.97% | 425,662 |
| Feb 9, 2026 | 92.20 | 93.00 | 86.25 | 86.55 | 86.55 | -6.18% | 392,124 |
| Feb 6, 2026 | 97.40 | 98.80 | 90.20 | 92.25 | 92.25 | -4.99% | 760,387 |
| Feb 5, 2026 | 93.00 | 98.85 | 91.75 | 97.10 | 97.10 | 12.65% | 687,775 |
| Feb 4, 2026 | 86.75 | 86.75 | 84.10 | 86.20 | 86.20 | -0.29% | 339,159 |
| Feb 3, 2026 | 89.45 | 89.80 | 85.80 | 86.45 | 86.45 | -3.14% | 198,406 |
| Feb 2, 2026 | 87.40 | 89.85 | 86.10 | 89.25 | 89.25 | 2.00% | 218,478 |
| Jan 30, 2026 | 90.00 | 90.15 | 87.50 | 87.50 | 87.50 | -2.94% | 381,968 |
| Jan 29, 2026 | 91.40 | 91.40 | 88.65 | 90.15 | 90.15 | -1.53% | 212,520 |
| Jan 28, 2026 | 93.30 | 93.55 | 91.25 | 91.55 | 91.55 | -1.88% | 250,940 |
| Jan 27, 2026 | 94.35 | 95.00 | 93.00 | 93.30 | 93.30 | -1.11% | 280,734 |
| Jan 26, 2026 | 96.60 | 96.60 | 89.80 | 94.35 | 94.35 | -2.33% | 775,665 |
| Jan 23, 2026 | 96.55 | 99.85 | 96.00 | 96.60 | 96.60 | 0.16% | 424,339 |
| Jan 22, 2026 | 96.70 | 97.55 | 95.80 | 96.45 | 96.45 | 0.84% | 454,712 |
| Jan 21, 2026 | 101.00 | 101.00 | 93.35 | 95.65 | 95.65 | -5.39% | 393,843 |
| Jan 20, 2026 | 99.60 | 101.20 | 97.95 | 101.10 | 101.10 | 1.10% | 363,066 |
| Jan 19, 2026 | 101.70 | 103.50 | 99.30 | 100.00 | 100.00 | -4.58% | 1,157,630 |
| Jan 16, 2026 | 103.10 | 105.40 | 102.50 | 104.80 | 104.80 | 1.65% | 289,322 |
| Jan 15, 2026 | 102.20 | 103.80 | 101.90 | 103.10 | 103.10 | 0.88% | 125,710 |
| Jan 14, 2026 | 101.20 | 102.20 | 100.00 | 102.20 | 102.20 | 1.09% | 245,981 |
| Jan 13, 2026 | 102.00 | 102.90 | 100.70 | 101.10 | 101.10 | -0.88% | 146,445 |
| Jan 12, 2026 | 103.00 | 103.40 | 99.65 | 102.00 | 102.00 | -0.68% | 149,304 |
| Jan 9, 2026 | 101.10 | 103.50 | 100.80 | 102.70 | 102.70 | 1.48% | 140,906 |
| Jan 8, 2026 | 104.00 | 104.60 | 100.70 | 101.20 | 101.20 | -2.41% | 149,548 |
| Jan 7, 2026 | 98.90 | 104.00 | 97.20 | 103.70 | 103.70 | 5.76% | 306,332 |
| Jan 5, 2026 | 98.55 | 98.85 | 96.55 | 98.05 | 98.05 | -0.51% | 134,900 |
| Jan 2, 2026 | 102.30 | 102.90 | 98.55 | 98.55 | 98.55 | -3.38% | 135,637 |
| Dec 30, 2025 | 102.80 | 103.00 | 100.90 | 102.00 | 102.00 | -0.68% | 209,045 |
| Dec 29, 2025 | 103.90 | 104.30 | 101.20 | 102.70 | 102.70 | -0.96% | 218,471 |
| Dec 23, 2025 | 102.50 | 105.50 | 102.40 | 103.70 | 103.70 | 1.47% | 274,287 |
| Dec 22, 2025 | 102.30 | 103.20 | 101.40 | 102.20 | 102.20 | 0.39% | 238,873 |
| Dec 19, 2025 | 98.75 | 102.20 | 98.10 | 101.80 | 101.80 | 2.98% | 301,490 |
| Dec 18, 2025 | 97.50 | 103.30 | 97.50 | 98.85 | 98.85 | 3.40% | 806,590 |
| Dec 17, 2025 | 93.70 | 96.45 | 93.30 | 95.60 | 95.60 | 1.70% | 307,004 |
| Dec 16, 2025 | 92.80 | 94.20 | 92.80 | 94.00 | 94.00 | 0.80% | 143,779 |
| Dec 15, 2025 | 94.25 | 95.40 | 92.00 | 93.25 | 93.25 | -0.90% | 236,495 |
| Dec 12, 2025 | 99.45 | 99.45 | 93.65 | 94.10 | 94.10 | -5.19% | 199,096 |
| Dec 11, 2025 | 97.00 | 100.10 | 97.00 | 99.25 | 99.25 | 1.02% | 493,200 |
| Dec 10, 2025 | 101.20 | 102.00 | 95.40 | 98.25 | 98.25 | -3.11% | 303,003 |
| Dec 9, 2025 | 98.55 | 101.40 | 98.50 | 101.40 | 101.40 | 2.74% | 395,464 |
| Dec 8, 2025 | 98.30 | 99.55 | 98.00 | 98.70 | 98.70 | 0.05% | 119,894 |
| Dec 5, 2025 | 96.50 | 98.95 | 96.50 | 98.65 | 98.65 | 1.18% | 188,823 |
| Dec 4, 2025 | 98.55 | 98.55 | 93.40 | 97.50 | 97.50 | -1.02% | 252,006 |
| Dec 3, 2025 | 97.50 | 98.95 | 97.40 | 98.50 | 98.50 | 1.03% | 490,315 |
| Dec 2, 2025 | 95.10 | 98.20 | 94.20 | 97.50 | 97.50 | 2.52% | 232,669 |
| Dec 1, 2025 | 98.25 | 98.30 | 92.70 | 95.10 | 95.10 | -3.55% | 335,079 |
| Nov 28, 2025 | 96.90 | 98.80 | 95.75 | 98.60 | 98.60 | 1.65% | 582,454 |
| Nov 27, 2025 | 93.00 | 97.15 | 93.00 | 97.00 | 97.00 | 4.36% | 253,974 |
| Nov 26, 2025 | 93.85 | 95.35 | 90.75 | 92.95 | 92.95 | -0.59% | 168,399 |
| Nov 25, 2025 | 91.10 | 93.65 | 90.45 | 93.50 | 93.50 | 1.85% | 220,864 |
| Nov 24, 2025 | 88.65 | 91.80 | 87.40 | 91.80 | 91.80 | 3.49% | 620,292 |
| Nov 21, 2025 | 88.70 | 89.30 | 86.85 | 88.70 | 88.70 | -1.61% | 193,775 |
| Nov 20, 2025 | 89.70 | 92.75 | 89.60 | 90.15 | 90.15 | 1.41% | 227,870 |
| Nov 19, 2025 | 88.95 | 90.75 | 88.30 | 88.90 | 88.90 | -0.28% | 177,621 |
| Nov 18, 2025 | 90.00 | 91.50 | 88.50 | 89.15 | 89.15 | -1.44% | 136,176 |
| Nov 17, 2025 | 91.50 | 92.20 | 89.60 | 90.45 | 90.45 | -1.84% | 192,324 |
| Nov 14, 2025 | 93.00 | 93.05 | 90.10 | 92.15 | 92.15 | -1.81% | 204,185 |
| Nov 13, 2025 | 93.00 | 94.65 | 92.75 | 93.85 | 93.85 | 0.86% | 173,318 |
| Nov 12, 2025 | 93.75 | 94.50 | 92.25 | 93.05 | 93.05 | -1.06% | 160,485 |
| Nov 11, 2025 | 92.80 | 94.70 | 92.80 | 94.05 | 94.05 | 1.35% | 196,377 |
| Nov 10, 2025 | 94.55 | 96.35 | 92.80 | 92.80 | 92.80 | -0.85% | 162,051 |
| Nov 7, 2025 | 93.25 | 94.45 | 92.00 | 93.60 | 93.60 | 0.21% | 189,709 |
| Nov 6, 2025 | 92.40 | 95.35 | 91.15 | 93.40 | 93.40 | 0.92% | 364,759 |
| Nov 5, 2025 | 94.10 | 94.60 | 91.95 | 92.55 | 92.55 | -2.17% | 355,091 |
| Nov 4, 2025 | 96.00 | 96.00 | 93.80 | 94.60 | 94.60 | -1.92% | 366,826 |
| Nov 3, 2025 | 97.50 | 98.10 | 96.35 | 96.45 | 96.45 | -1.68% | 838,856 |
| Oct 31, 2025 | 100.20 | 100.40 | 98.10 | 98.10 | 98.10 | -2.39% | 115,619 |
| Oct 30, 2025 | 100.80 | 101.60 | 99.20 | 100.50 | 100.50 | -0.30% | 255,806 |
| Oct 29, 2025 | 102.20 | 103.60 | 100.40 | 100.80 | 100.80 | -1.37% | 147,751 |
| Oct 28, 2025 | 106.40 | 106.90 | 102.00 | 102.20 | 102.20 | -4.13% | 193,278 |
| Oct 27, 2025 | 107.00 | 107.40 | 105.40 | 106.60 | 106.60 | -1.02% | 162,127 |
| Oct 24, 2025 | 108.00 | 108.90 | 103.80 | 107.70 | 107.70 | 0.19% | 354,600 |
| Oct 23, 2025 | 105.90 | 108.90 | 100.20 | 107.50 | 107.50 | 1.90% | 882,365 |
| Oct 22, 2025 | 102.80 | 106.90 | 102.20 | 105.50 | 105.50 | 2.33% | 266,587 |
| Oct 21, 2025 | 102.20 | 103.30 | 101.00 | 103.10 | 103.10 | 0.39% | 687,132 |
| Oct 20, 2025 | 101.70 | 104.60 | 101.10 | 102.70 | 102.70 | 2.39% | 806,562 |
| Oct 17, 2025 | 104.80 | 107.00 | 98.40 | 100.30 | 100.30 | -1.67% | 320,954 |
| Oct 16, 2025 | 102.50 | 103.20 | 100.80 | 102.00 | 102.00 | -0.29% | 313,055 |
| Oct 15, 2025 | 102.70 | 104.50 | 101.90 | 102.30 | 102.30 | 0.49% | 143,283 |
| Oct 14, 2025 | 102.20 | 102.90 | 100.80 | 101.80 | 101.80 | -1.55% | 174,913 |
| Oct 13, 2025 | 105.30 | 106.40 | 102.80 | 103.40 | 103.40 | -1.80% | 138,203 |