Dynavox Group AB (publ) (STO:DYVOX)
Sweden
· Delayed Price · Currency is SEK 98.65
+1.15 (1.18%)
At close: Dec 5, 2025
Dynavox Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 104.50 | 106.60 | 103.80 | 105.30 | 105.30 | 0.67% | 135,774 |
| Oct 9, 2025 | 104.90 | 105.00 | 103.00 | 104.60 | 104.60 | -0.29% | 173,985 |
| Oct 8, 2025 | 104.30 | 106.20 | 103.60 | 104.90 | 104.90 | 0.48% | 178,483 |
| Oct 7, 2025 | 105.30 | 106.50 | 104.30 | 104.40 | 104.40 | -0.85% | 125,580 |
| Oct 6, 2025 | 105.20 | 107.00 | 103.30 | 105.30 | 105.30 | -0.38% | 244,935 |
| Oct 3, 2025 | 107.30 | 108.80 | 104.70 | 105.70 | 105.70 | -1.40% | 282,386 |
| Oct 2, 2025 | 109.30 | 110.50 | 105.60 | 107.20 | 107.20 | -1.83% | 218,193 |
| Oct 1, 2025 | 113.70 | 113.80 | 108.70 | 109.20 | 109.20 | -4.46% | 277,177 |
| Sep 30, 2025 | 116.30 | 116.40 | 111.50 | 114.30 | 114.30 | -1.47% | 325,150 |
| Sep 29, 2025 | 115.60 | 118.70 | 114.70 | 116.00 | 116.00 | 0.52% | 164,852 |
| Sep 26, 2025 | 115.10 | 116.10 | 113.40 | 115.40 | 115.40 | 0.44% | 121,321 |