Dynavox Group AB DYVOX
OMXSTO · Sweden · Technology Services
SEK 76.60+2.30 (+3.10%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 76.60 | +3.10% | SEK 74.95 | SEK 78.90 | SEK 74.15 | 298.83K |
| 2026-09-30 | SEK 74.30 | -1.20% | SEK 75.95 | SEK 76.40 | SEK 73.80 | 245.87K |
| 2026-09-29 | SEK 75.20 | +2.31% | SEK 73.50 | SEK 76.10 | SEK 73.40 | 144.76K |
| 2026-09-28 | SEK 73.50 | -2.13% | SEK 75.50 | SEK 76.05 | SEK 73.50 | 212.09K |
| 2026-09-25 | SEK 75.10 | +1.35% | SEK 74.45 | SEK 76.20 | SEK 73.80 | 140.25K |
| 2026-09-24 | SEK 74.10 | -3.58% | SEK 76.50 | SEK 76.50 | SEK 74.10 | 146.99K |
| 2026-09-23 | SEK 76.85 | -0.58% | SEK 78.25 | SEK 78.75 | SEK 76.50 | 393.86K |
| 2026-09-22 | SEK 77.30 | +2.86% | SEK 75.25 | SEK 77.30 | SEK 75.00 | 112.53K |
| 2026-09-21 | SEK 75.15 | +2.95% | SEK 73.10 | SEK 76.30 | SEK 73.10 | 164.39K |
| 2026-09-18 | SEK 73.00 | +1.32% | SEK 72.05 | SEK 74.00 | SEK 72.05 | 244.96K |
| 2026-09-17 | SEK 72.05 | -0.48% | SEK 72.30 | SEK 73.75 | SEK 71.95 | 136.73K |
| 2026-09-16 | SEK 72.40 | -1.03% | SEK 73.15 | SEK 73.60 | SEK 71.90 | 182.80K |
| 2026-09-15 | SEK 73.15 | -0.75% | SEK 73.70 | SEK 74.20 | SEK 72.00 | 162.91K |
| 2026-09-14 | SEK 73.70 | -2.71% | SEK 75.10 | SEK 76.20 | SEK 72.35 | 217.36K |
| 2026-09-11 | SEK 75.75 | +2.85% | SEK 73.00 | SEK 76.45 | SEK 72.35 | 200.13K |
| 2026-09-10 | SEK 73.65 | -0.07% | SEK 73.50 | SEK 73.95 | SEK 72.15 | 200.83K |
| 2026-09-09 | SEK 73.70 | -0.74% | SEK 74.20 | SEK 74.45 | SEK 73.05 | 164.10K |
| 2026-09-08 | SEK 74.25 | -2.30% | SEK 76.00 | SEK 76.45 | SEK 74.25 | 147.39K |
| 2026-09-07 | SEK 76.00 | -1.30% | SEK 76.95 | SEK 77.10 | SEK 75.50 | 116.01K |
| 2026-09-04 | SEK 77.00 | -1.09% | SEK 78.00 | SEK 78.70 | SEK 76.40 | 132.63K |
| 2026-09-03 | SEK 77.85 | +5.42% | SEK 73.80 | SEK 78.00 | SEK 73.60 | 238.22K |
| 2026-09-02 | SEK 73.85 | -1.01% | SEK 74.55 | SEK 75.00 | SEK 73.50 | 118.96K |
| 2026-09-01 | SEK 74.60 | -0.27% | SEK 75.00 | SEK 75.65 | SEK 73.70 | 154.79K |
| 2026-08-31 | SEK 74.80 | -2.86% | SEK 77.00 | SEK 77.00 | SEK 74.70 | 275.04K |
| 2026-08-28 | SEK 77.00 | -0.19% | SEK 77.30 | SEK 78.00 | SEK 75.70 | 283.90K |
| 2026-08-27 | SEK 77.15 | +0.98% | SEK 76.40 | SEK 77.15 | SEK 74.95 | 207.33K |
| 2026-08-26 | SEK 76.40 | -0.39% | SEK 76.60 | SEK 77.50 | SEK 76.00 | 153.23K |
| 2026-08-25 | SEK 76.70 | +2.40% | SEK 75.40 | SEK 77.20 | SEK 74.60 | 235.80K |
| 2026-08-24 | SEK 74.90 | -0.27% | SEK 74.90 | SEK 75.60 | SEK 74.25 | 146.96K |
| 2026-08-21 | SEK 75.10 | -1.12% | SEK 76.00 | SEK 77.65 | SEK 74.30 | 245.53K |
| 2026-08-20 | SEK 75.95 | +1.67% | SEK 74.55 | SEK 75.95 | SEK 73.90 | 211.85K |
| 2026-08-19 | SEK 74.70 | +1.56% | SEK 73.35 | SEK 75.10 | SEK 72.25 | 188.22K |
| 2026-08-18 | SEK 73.55 | +0.27% | SEK 73.45 | SEK 73.90 | SEK 72.20 | 327.04K |
| 2026-08-17 | SEK 73.35 | -1.81% | SEK 75.10 | SEK 75.20 | SEK 72.45 | 325.92K |
| 2026-08-14 | SEK 74.70 | -2.16% | SEK 77.00 | SEK 78.50 | SEK 74.50 | 391.51K |
| 2026-08-13 | SEK 76.35 | -0.39% | SEK 77.10 | SEK 78.60 | SEK 76.35 | 344.23K |
| 2026-08-12 | SEK 76.65 | +2.27% | SEK 75.25 | SEK 77.20 | SEK 74.65 | 275.64K |
| 2026-08-11 | SEK 74.95 | +3.09% | SEK 73.00 | SEK 75.75 | SEK 72.45 | 208.59K |
| 2026-08-10 | SEK 72.70 | -1.49% | SEK 74.20 | SEK 74.75 | SEK 72.55 | 173.73K |
| 2026-08-07 | SEK 73.80 | -0.34% | SEK 74.50 | SEK 75.00 | SEK 73.35 | 203.40K |
| 2026-08-06 | SEK 74.05 | -2.05% | SEK 75.60 | SEK 77.00 | SEK 73.50 | 205.73K |
| 2026-08-05 | SEK 75.60 | +1.14% | SEK 75.65 | SEK 77.75 | SEK 75.00 | 326.08K |
| 2026-08-04 | SEK 74.75 | +2.33% | SEK 74.00 | SEK 75.70 | SEK 73.60 | 333.78K |
| 2026-08-03 | SEK 73.05 | +1.74% | SEK 73.00 | SEK 74.15 | SEK 72.30 | 290.66K |
| 2026-07-31 | SEK 71.80 | +0.28% | SEK 71.95 | SEK 73.40 | SEK 71.75 | 296.82K |
| 2026-07-30 | SEK 71.60 | -2.78% | SEK 73.35 | SEK 73.85 | SEK 71.60 | 286.40K |
| 2026-07-29 | SEK 73.65 | -1.73% | SEK 75.35 | SEK 75.50 | SEK 73.40 | 297.98K |
| 2026-07-28 | SEK 74.95 | +3.52% | SEK 72.40 | SEK 75.15 | SEK 71.45 | 319.93K |
| 2026-07-27 | SEK 72.40 | -1.36% | SEK 73.75 | SEK 75.35 | SEK 71.20 | 454.41K |
| 2026-07-24 | SEK 73.40 | +2.30% | SEK 72.70 | SEK 74.25 | SEK 69.15 | 761.89K |
| 2026-07-23 | SEK 71.75 | -6.09% | SEK 76.45 | SEK 78.65 | SEK 71.75 | 769.31K |
| 2026-07-22 | SEK 76.40 | +17.09% | SEK 71.55 | SEK 78.90 | SEK 71.55 | 1.95M |
| 2026-07-21 | SEK 65.25 | -0.31% | SEK 65.10 | SEK 65.50 | SEK 63.75 | 346.55K |
| 2026-07-20 | SEK 65.45 | -1.73% | SEK 66.55 | SEK 66.90 | SEK 64.25 | 240.55K |
| 2026-07-17 | SEK 66.60 | +0.60% | SEK 66.30 | SEK 67.55 | SEK 65.20 | 296.43K |
| 2026-07-16 | SEK 66.20 | +2.95% | SEK 64.50 | SEK 66.85 | SEK 64.25 | 384.65K |
| 2026-07-15 | SEK 64.30 | +2.39% | SEK 62.95 | SEK 64.70 | SEK 62.00 | 157.72K |
| 2026-07-14 | SEK 62.80 | -1.95% | SEK 63.70 | SEK 63.75 | SEK 61.45 | 201.28K |
| 2026-07-13 | SEK 64.05 | +0.31% | SEK 63.60 | SEK 64.40 | SEK 62.50 | 185.37K |
| 2026-07-10 | SEK 63.85 | -0.08% | SEK 64.00 | SEK 65.30 | SEK 63.60 | 125.06K |
| 2026-07-09 | SEK 63.90 | +3.99% | SEK 62.40 | SEK 63.90 | SEK 61.50 | 206.46K |
| 2026-07-08 | SEK 61.45 | -3.91% | SEK 63.50 | SEK 63.65 | SEK 61.45 | 191.63K |
| 2026-07-07 | SEK 63.95 | -2.66% | SEK 66.20 | SEK 66.80 | SEK 63.60 | 207.88K |
| 2026-07-06 | SEK 65.70 | +0.61% | SEK 66.10 | SEK 67.35 | SEK 64.85 | 393.49K |
| 2026-07-03 | SEK 65.30 | +3.32% | SEK 63.15 | SEK 66.40 | SEK 62.90 | 608.46K |
| 2026-07-02 | SEK 63.20 | +4.38% | SEK 60.35 | SEK 64.20 | SEK 59.70 | 551.49K |
| 2026-07-01 | SEK 60.55 | +3.59% | SEK 58.45 | SEK 60.80 | SEK 57.90 | 394.69K |
| 2026-06-30 | SEK 58.45 | -4.10% | SEK 61.00 | SEK 61.85 | SEK 58.40 | 569.11K |
| 2026-06-29 | SEK 60.95 | +4.91% | SEK 58.15 | SEK 61.25 | SEK 58.15 | 639.80K |
| 2026-06-26 | SEK 58.10 | -1.78% | SEK 58.95 | SEK 59.00 | SEK 57.20 | 360.99K |
| 2026-06-25 | SEK 59.15 | -3.90% | SEK 60.80 | SEK 61.35 | SEK 58.95 | 1.11M |
| 2026-06-24 | SEK 61.55 | -1.12% | SEK 62.25 | SEK 62.50 | SEK 59.00 | 556.69K |
| 2026-06-23 | SEK 62.25 | +0.40% | SEK 61.25 | SEK 62.80 | SEK 60.60 | 267.11K |
| 2026-06-22 | SEK 62.00 | -1.82% | SEK 63.25 | SEK 63.45 | SEK 61.25 | 444.85K |
| 2026-06-18 | SEK 63.15 | -2.70% | SEK 67.00 | SEK 67.00 | SEK 62.05 | 2.51M |
| 2026-06-17 | SEK 64.90 | -7.55% | SEK 70.00 | SEK 71.60 | SEK 63.20 | 612.00K |
| 2026-06-16 | SEK 70.20 | +0.29% | SEK 70.00 | SEK 71.20 | SEK 68.90 | 304.08K |
| 2026-06-15 | SEK 70.00 | -0.14% | SEK 70.85 | SEK 73.55 | SEK 70.00 | 309.63K |
| 2026-06-12 | SEK 70.10 | -0.50% | SEK 71.90 | SEK 72.20 | SEK 69.25 | 222.66K |
| 2026-06-11 | SEK 70.45 | -2.08% | SEK 71.15 | SEK 72.00 | SEK 69.20 | 355.99K |
| 2026-06-10 | SEK 71.95 | +3.01% | SEK 69.90 | SEK 73.45 | SEK 68.85 | 284.56K |
| 2026-06-09 | SEK 69.85 | -3.79% | SEK 72.60 | SEK 73.95 | SEK 69.85 | 516.01K |
| 2026-06-08 | SEK 72.60 | -2.62% | SEK 73.00 | SEK 73.60 | SEK 72.25 | 211.63K |
| 2026-06-05 | SEK 74.55 | -0.93% | SEK 75.35 | SEK 77.95 | SEK 74.35 | 270.85K |
| 2026-06-04 | SEK 75.25 | -1.95% | SEK 76.40 | SEK 76.40 | SEK 72.25 | 396.27K |
| 2026-06-03 | SEK 76.75 | -5.83% | SEK 80.85 | SEK 81.15 | SEK 75.00 | 632.25K |
| 2026-06-02 | SEK 81.50 | 0.00% | SEK 82.15 | SEK 83.20 | SEK 81.00 | 351.35K |
| 2026-06-01 | SEK 81.50 | +0.18% | SEK 81.30 | SEK 83.05 | SEK 79.95 | 396.93K |
| 2026-05-29 | SEK 81.35 | +2.07% | SEK 79.90 | SEK 81.80 | SEK 79.15 | 654.81K |
| 2026-05-28 | SEK 79.70 | -0.31% | SEK 79.00 | SEK 80.35 | SEK 77.80 | 158.83K |