Dynavox Group AB (publ) (STO:DYVOX)
Sweden
· Delayed Price · Currency is SEK 83.20
-2.00 (-2.35%)
Apr 29, 2026, 4:01 PM CET
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.05 | 88.10 | 84.70 | 85.20 | - | -0.99% | 439,561 |
| 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 |
| 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 |