Tobii Dynavox AB

DYVOX
🏛️ sweden →
105.30
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 78.60 78.60 76.10 77.80 49.5K
09:01 77.50 77.60 76.50 77.30 7.8K
09:02 77.20 77.70 77.20 77.70 6.0K
09:03 77.80 78.20 77.80 78.20 1.0K
09:04 78.30 79.40 78.30 79.40 12.0K
09:05 79.60 79.60 77.80 77.80 39.5K
09:06 77.80 78.00 77.80 77.90 3.2K
09:07 77.90 77.90 77.40 77.40 3.9K
09:08 77.50 77.50 76.90 77.00 23.2K
09:09 76.80 76.80 75.60 75.60 19.9K
09:10 75.70 76.00 75.60 75.90 1.8K
09:11 76.00 76.10 75.70 75.90 1.4K
09:12 75.90 76.00 75.70 75.90 1.2K
09:13 75.80 76.00 75.30 75.30 21.2K
09:14 74.80 75.70 74.80 75.40 10.6K
09:15 75.20 75.60 75.20 75.50 1.0K
09:16 75.40 75.50 75.20 75.20 6.3K
09:17 75.00 75.20 74.80 74.90 5.1K
09:18 74.80 75.00 74.80 74.80 1.4K
09:19 74.80 74.80 74.50 74.50 1.1K
09:20 74.70 74.90 74.70 74.90 0.4K
09:21 75.20 75.30 75.20 75.30 0.1K
09:22 75.10 75.10 74.80 75.00 4.2K
09:23 75.00 75.00 75.00 75.00 3.6K
09:24 75.30 75.40 75.10 75.10 0.0K
09:25 75.40 75.40 74.50 74.50 7.6K
09:26 74.30 74.30 74.30 74.30 0.4K
09:27 74.60 74.70 74.50 74.50 1.0K
09:28 74.50 74.50 74.20 74.20 2.5K
09:29 74.00 74.00 73.80 73.80 10.0K
09:30 73.80 73.90 73.60 73.80 1.8K
09:31 73.50 73.60 73.40 73.50 2.2K
09:32 73.40 73.50 73.40 73.50 7.1K
09:33 73.50 73.50 73.20 73.30 5.8K
09:34 73.10 73.30 73.10 73.30 3.5K
09:35 73.00 73.00 73.00 73.00 0.6K
09:36 73.10 73.10 72.70 72.70 11.1K
09:37 72.40 72.60 72.30 72.30 0.6K
09:38 72.40 72.40 71.90 71.90 2.2K
09:39 72.00 72.00 71.90 71.90 4.1K
09:40 72.00 72.60 72.00 72.40 3.2K
09:41 72.40 72.60 72.40 72.60 1.6K
09:42 72.90 72.90 72.50 72.70 5.5K
09:43 72.70 72.90 72.60 72.90 2.6K
09:44 72.70 72.70 72.70 72.70 0.6K
09:46 73.20 73.50 73.20 73.50 3.0K
09:47 73.50 73.50 73.40 73.40 2.6K
09:48 73.40 73.70 73.40 73.50 1.4K
09:49 73.10 73.10 73.10 73.10 4.0K
09:50 73.20 73.50 73.20 73.50 1.9K
09:52 74.00 74.00 74.00 74.00 1.4K
09:53 74.10 74.50 74.10 74.50 2.4K
09:54 74.50 74.60 74.50 74.60 0.3K
09:55 74.60 74.70 74.60 74.60 1.3K
09:56 74.60 74.60 74.50 74.50 0.0K
09:57 74.70 74.70 74.70 74.70 0.7K
09:58 74.30 74.70 74.30 74.50 5.4K
09:59 74.50 74.60 74.50 74.60 1.1K
10:00 74.60 74.60 74.30 74.40 1.8K
10:01 74.40 74.50 74.40 74.40 9.7K
10:02 74.50 75.00 74.50 75.00 5.1K
10:03 75.00 75.20 75.00 75.20 1.3K
10:04 75.10 75.20 75.00 75.00 2.8K
10:05 75.00 75.20 75.00 75.20 1.9K
10:06 75.20 75.20 75.10 75.20 1.4K
10:07 75.00 75.00 75.00 75.00 2.0K
10:08 75.10 75.10 75.00 75.10 2.3K
10:09 75.20 75.20 75.00 75.00 3.8K
10:10 75.00 75.00 75.00 75.00 0.2K
10:11 74.70 74.70 74.70 74.70 1.2K
10:12 74.80 74.90 74.70 74.90 2.9K
10:13 74.90 74.90 74.60 74.70 0.8K
10:14 74.90 74.90 74.90 74.90 0.0K
10:15 74.70 74.80 74.70 74.80 1.3K
10:19 75.00 75.00 75.00 75.00 0.0K
10:20 74.80 74.80 74.70 74.80 0.8K
10:21 74.70 74.70 73.70 73.70 7.0K
10:22 73.90 73.90 73.90 73.90 0.3K
10:23 73.90 73.90 73.70 73.70 0.7K
10:24 73.40 73.40 73.40 73.40 0.1K
10:25 73.40 73.40 73.40 73.40 0.0K
10:26 73.40 73.40 73.40 73.40 1.5K
10:27 73.20 73.20 73.20 73.20 0.9K
10:28 73.40 73.50 73.30 73.30 3.4K
10:29 73.40 73.40 73.40 73.40 0.1K
10:31 73.10 73.10 72.70 72.70 2.8K
10:32 72.90 72.90 72.90 72.90 0.2K
10:33 72.50 72.80 72.50 72.80 3.2K
10:35 73.10 73.10 73.10 73.10 0.1K
10:36 73.20 73.20 73.20 73.20 0.0K
10:37 73.30 73.30 73.30 73.30 0.8K
10:38 73.30 73.30 73.00 73.00 2.9K
10:39 73.10 73.10 72.90 72.90 1.3K
10:40 72.80 72.80 72.80 72.80 0.3K
10:42 72.90 73.30 72.90 73.30 1.2K
10:43 73.10 73.30 73.10 73.30 2.0K
10:44 73.30 73.30 73.30 73.30 0.1K
10:47 73.30 73.30 72.90 72.90 0.9K
10:48 72.90 72.90 72.90 72.90 1.4K
10:49 73.00 73.00 73.00 73.00 0.6K
10:51 72.70 72.70 72.40 72.40 2.1K
10:52 72.30 72.30 72.30 72.30 0.4K
10:53 72.50 72.50 72.50 72.50 0.1K
10:55 72.30 72.30 72.30 72.30 0.1K
10:56 72.30 72.30 72.00 72.00 2.8K
10:57 72.00 72.00 72.00 72.00 0.5K
10:58 72.00 72.20 72.00 72.20 0.3K
10:59 72.00 72.00 72.00 72.00 0.6K
11:00 72.10 72.10 72.10 72.10 0.0K
11:02 71.90 72.00 71.90 71.90 4.5K
11:03 71.60 71.60 71.60 71.60 10.9K
11:04 71.70 71.80 71.70 71.70 2.0K
11:05 71.70 71.70 71.70 71.70 0.0K
11:06 71.80 71.80 71.80 71.80 0.0K
11:07 71.90 72.00 71.90 72.00 1.3K
11:08 72.00 72.00 72.00 72.00 0.0K
11:09 71.70 71.80 71.20 71.20 18.1K
11:10 71.20 71.20 71.00 71.00 3.2K
11:12 71.00 71.00 71.00 71.00 0.7K
11:13 70.70 70.70 70.20 70.30 8.1K
11:14 69.80 70.00 69.70 70.00 4.9K
11:15 70.20 70.20 69.80 70.00 3.1K
11:16 70.40 70.50 70.10 70.50 3.8K
11:17 70.50 70.50 70.50 70.50 0.4K
11:18 70.70 71.00 70.70 70.80 2.2K
11:19 70.70 70.70 70.70 70.70 11.6K
11:21 70.50 70.50 70.50 70.50 0.1K
11:22 70.50 70.70 70.50 70.70 0.8K
11:23 70.50 70.60 70.50 70.60 2.5K
11:25 70.50 70.50 70.50 70.50 1.4K
11:26 70.40 70.50 70.40 70.50 2.3K
11:27 70.40 70.40 70.40 70.40 0.2K
11:28 70.70 70.70 70.70 70.70 2.5K
11:32 70.60 70.80 70.60 70.80 3.4K
11:34 71.00 72.00 71.00 71.70 4.6K
11:35 71.50 71.50 70.80 70.80 1.6K
11:36 71.20 71.20 71.10 71.20 6.7K
11:37 71.20 71.20 71.20 71.20 0.0K
11:39 70.60 70.60 70.60 70.60 3.4K
11:40 70.80 70.80 70.30 70.30 0.9K
11:41 70.30 70.30 70.30 70.30 0.0K
11:42 70.20 70.20 70.10 70.10 0.5K
11:43 70.50 70.60 70.50 70.60 0.4K
11:44 70.70 70.70 70.70 70.70 0.1K
11:45 70.70 70.70 70.70 70.70 0.0K
11:46 70.70 70.70 70.70 70.70 2.2K
11:47 70.50 70.50 70.50 70.50 0.3K
11:48 70.40 70.50 70.40 70.50 2.6K
11:49 70.30 70.70 70.30 70.70 102.3K
11:50 70.50 70.50 70.50 70.50 0.2K
11:51 70.50 70.50 70.50 70.50 0.0K
11:52 70.70 70.70 70.70 70.70 0.1K
11:54 70.60 70.60 70.30 70.60 4.6K
11:55 70.50 70.50 70.50 70.50 0.5K
11:56 69.80 69.80 69.80 69.80 5.3K
11:57 69.70 69.70 69.70 69.70 0.5K
12:00 69.50 69.50 69.50 69.50 6.4K
12:01 69.10 69.10 69.10 69.10 3.2K
12:02 69.20 69.30 69.20 69.30 0.7K
12:03 69.30 69.40 69.30 69.30 0.8K
12:04 69.80 69.80 69.70 69.80 1.3K
12:05 69.80 69.80 69.80 69.80 0.2K
12:06 69.90 70.70 69.90 70.70 10.2K
12:07 70.90 70.90 70.80 70.80 0.7K
12:08 70.80 70.80 70.20 70.20 5.2K
12:09 70.40 70.40 70.40 70.40 0.0K
12:10 70.40 70.40 70.40 70.40 0.5K
12:11 70.50 70.70 70.50 70.70 1.6K
12:12 70.40 70.40 70.40 70.40 2.5K
12:14 70.20 70.20 70.20 70.20 0.1K
12:15 70.50 70.70 70.50 70.70 1.8K
12:17 70.70 70.90 70.70 70.90 3.2K
12:19 70.80 70.80 70.80 70.80 0.4K
12:20 71.00 71.00 70.80 70.80 3.7K
12:21 70.70 70.70 70.70 70.70 3.0K
12:22 70.40 70.40 70.40 70.40 0.3K
12:23 70.40 70.40 70.40 70.40 0.3K
12:25 70.30 70.30 70.10 70.20 1.7K
12:26 70.30 70.30 70.30 70.30 0.0K
12:27 70.10 70.20 70.10 70.20 3.2K
12:28 70.20 70.40 70.10 70.40 1.3K
12:29 70.10 70.10 70.10 70.10 0.0K
12:31 70.20 70.20 70.20 70.20 1.3K
12:32 70.00 70.00 70.00 70.00 0.1K
12:33 70.20 70.20 70.20 70.20 0.0K
12:34 70.10 70.10 70.10 70.10 0.1K
12:35 70.00 70.00 70.00 70.00 1.5K
12:36 70.10 70.10 70.10 70.10 0.7K
12:37 70.00 70.00 70.00 70.00 0.4K
12:38 70.30 70.30 70.10 70.10 0.8K
12:39 70.20 70.20 70.20 70.20 0.0K
12:40 70.10 70.10 70.10 70.10 0.0K
12:41 70.20 70.20 70.20 70.20 0.5K
12:42 70.20 70.20 70.20 70.20 0.8K
12:43 70.40 70.40 70.00 70.20 1.5K
12:44 70.20 70.20 70.20 70.20 0.0K
12:45 70.20 70.40 70.20 70.40 0.7K
12:46 70.60 70.60 70.60 70.60 1.0K
12:47 70.70 70.70 70.70 70.70 0.2K
12:48 70.90 71.10 70.90 71.10 1.6K
12:49 71.20 71.20 71.20 71.20 0.3K
12:50 71.40 71.40 71.10 71.10 2.2K
12:51 70.80 70.90 70.70 70.80 3.8K
12:52 70.70 70.70 70.70 70.70 0.0K
12:53 70.80 70.90 70.70 70.90 0.8K
12:55 70.70 70.70 70.70 70.70 0.0K
12:56 70.70 70.70 70.50 70.70 1.0K
12:59 70.80 70.80 70.80 70.80 0.2K
13:00 70.80 70.80 70.80 70.80 0.0K
13:01 70.90 70.90 70.90 70.90 1.1K
13:02 71.10 71.10 71.10 71.10 2.1K
13:04 70.90 70.90 70.90 70.90 0.1K
13:05 71.00 71.10 71.00 71.10 1.0K
13:07 71.10 71.10 71.10 71.10 0.0K
13:08 71.10 71.10 71.10 71.10 0.0K
13:09 70.90 70.90 70.90 70.90 0.5K
13:10 70.70 70.70 70.70 70.70 2.0K
13:11 70.90 70.90 70.90 70.90 0.2K
13:12 70.60 70.60 70.60 70.60 0.0K
13:14 70.90 70.90 70.90 70.90 0.1K
13:15 70.60 70.60 70.60 70.60 0.3K
13:16 70.50 70.80 70.50 70.80 1.8K
13:17 70.80 70.80 70.80 70.80 0.7K
13:18 70.80 70.80 70.80 70.80 0.7K
13:19 70.90 70.90 70.90 70.90 0.6K
13:23 71.10 71.10 71.10 71.10 0.0K
13:24 70.90 70.90 70.90 70.90 0.0K
13:25 70.90 71.10 70.90 71.10 0.2K
13:26 70.90 70.90 70.90 70.90 0.5K
13:28 70.90 70.90 70.70 70.70 1.2K
13:29 70.80 70.80 70.80 70.80 0.4K
13:30 70.90 70.90 70.90 70.90 0.0K
13:34 70.60 70.60 70.50 70.50 1.2K
13:36 70.60 70.60 70.60 70.60 0.8K
13:37 70.70 70.70 70.60 70.60 0.7K
13:38 70.70 70.70 70.40 70.40 1.9K
13:39 70.30 70.30 70.30 70.30 0.6K
13:40 70.40 70.40 70.40 70.40 0.0K
13:44 70.40 70.50 70.40 70.50 0.9K
13:47 70.50 70.50 70.50 70.50 0.1K
13:49 70.50 70.50 70.50 70.50 0.2K
13:50 70.50 70.50 70.50 70.50 0.3K
13:51 70.20 70.20 70.20 70.20 0.9K
13:53 70.20 70.20 70.20 70.20 3.2K
13:54 70.20 70.20 70.20 70.20 0.0K
13:55 70.20 70.20 70.20 70.20 0.8K
13:57 70.30 70.30 70.10 70.10 0.2K
13:58 70.70 71.00 70.70 71.00 2.1K
13:59 71.10 71.10 71.10 71.10 0.9K
14:00 71.30 71.40 71.30 71.40 0.3K
14:01 71.40 71.40 71.40 71.40 0.1K
14:02 71.20 71.20 71.10 71.10 1.2K
14:04 71.40 71.40 71.40 71.40 0.0K
14:09 71.30 71.30 71.30 71.30 0.2K
14:14 71.40 71.70 71.40 71.60 1.7K
14:15 71.80 71.80 71.80 71.80 0.9K
14:16 71.80 72.00 71.80 72.00 0.6K
14:17 72.00 72.00 72.00 72.00 0.0K
14:20 72.20 72.20 71.90 71.90 0.5K
14:22 72.00 72.20 71.90 72.20 1.1K
14:23 72.10 72.10 71.90 71.90 1.9K
14:24 71.80 71.80 71.80 71.80 0.4K
14:26 72.00 72.00 72.00 72.00 0.1K
14:33 72.10 72.10 71.70 71.70 2.3K
14:34 71.50 71.50 71.40 71.40 1.1K
14:37 71.60 71.60 71.50 71.50 6.6K
14:38 71.40 71.40 71.40 71.40 2.8K
14:40 71.60 71.60 71.60 71.60 0.0K
14:43 71.50 71.50 71.50 71.50 0.0K
14:44 71.50 71.50 71.40 71.40 0.9K
14:46 71.50 71.50 71.40 71.40 2.9K
14:47 71.60 71.60 71.60 71.60 0.7K
14:50 71.40 71.60 71.40 71.50 2.3K
14:51 71.50 71.60 71.40 71.60 2.6K
14:52 71.50 71.60 71.40 71.60 4.2K
14:54 71.50 71.70 71.50 71.70 1.7K
14:55 71.80 71.80 71.80 71.80 0.3K
14:57 72.00 72.00 72.00 72.00 0.7K
14:58 72.00 72.00 72.00 72.00 0.1K
14:59 72.00 72.00 72.00 72.00 1.7K
15:00 71.90 71.90 71.90 71.90 0.5K
15:03 71.80 72.10 71.80 72.00 1.8K
15:04 72.10 72.20 72.10 72.20 0.7K
15:05 72.50 72.50 72.50 72.50 2.5K
15:06 72.40 72.40 72.40 72.40 0.1K
15:07 72.40 72.60 72.40 72.60 0.4K
15:08 72.50 72.50 72.30 72.30 8.0K
15:09 72.20 72.20 72.20 72.20 0.1K
15:10 72.20 72.20 72.20 72.20 0.1K
15:11 72.50 72.50 72.50 72.50 0.0K
15:13 72.30 72.40 72.00 72.00 8.8K
15:17 71.80 71.80 71.80 71.80 1.9K
15:18 72.10 72.10 72.10 72.10 0.2K
15:19 71.90 71.90 71.90 71.90 0.2K
15:20 71.90 71.90 71.90 71.90 1.0K
15:21 72.10 72.10 72.10 72.10 0.1K
15:24 71.90 72.00 71.90 72.00 0.3K
15:25 72.10 72.30 72.10 72.30 1.1K
15:26 72.10 72.20 72.10 72.20 0.3K
15:31 71.90 71.90 71.90 71.90 0.1K
15:33 72.00 72.00 72.00 72.00 0.1K
15:34 71.90 71.90 71.90 71.90 0.2K
15:36 71.90 71.90 71.90 71.90 0.5K
15:38 72.00 72.00 72.00 72.00 0.1K
15:39 72.00 72.00 72.00 72.00 0.0K
15:40 72.00 72.00 72.00 72.00 0.5K
15:41 72.00 72.00 72.00 72.00 0.2K
15:43 72.00 72.00 72.00 72.00 0.1K
15:44 71.80 71.80 71.80 71.80 2.2K
15:47 72.00 72.00 71.60 71.60 7.2K
15:50 71.30 71.30 71.30 71.30 2.0K
15:52 71.60 71.60 71.60 71.60 2.1K
15:53 71.90 71.90 71.90 71.90 0.1K
15:54 71.90 71.90 71.90 71.90 0.1K
15:55 72.00 72.00 72.00 72.00 0.5K
15:56 72.00 72.00 71.90 72.00 1.2K
15:59 71.90 72.10 71.70 72.00 5.8K
16:02 72.10 72.10 72.10 72.10 0.2K
16:03 71.90 71.90 71.90 71.90 0.1K
16:04 71.90 71.90 71.90 71.90 1.2K
16:07 71.90 71.90 71.90 71.90 0.2K
16:08 71.90 71.90 71.90 71.90 1.4K
16:10 72.10 72.10 72.10 72.10 0.0K
16:11 72.10 72.10 72.10 72.10 1.1K
16:12 72.10 72.10 72.10 72.10 0.1K
16:13 71.90 71.90 71.90 71.90 0.0K
16:15 72.10 72.10 72.10 72.10 0.1K
16:17 72.00 72.00 72.00 72.00 0.5K
16:18 72.10 72.10 71.90 71.90 0.2K
16:20 72.10 72.10 71.90 71.90 0.2K
16:22 71.80 71.80 71.80 71.80 2.0K
16:23 71.80 71.80 71.80 71.80 0.1K
16:25 71.80 71.80 71.80 71.80 0.2K
16:27 71.80 71.80 71.80 71.80 0.1K
16:29 71.90 71.90 71.90 71.90 0.1K
16:31 71.70 71.70 71.70 71.70 0.5K
16:32 71.90 71.90 71.90 71.90 0.1K
16:33 71.90 71.90 71.60 71.60 1.9K
16:34 71.60 71.60 71.60 71.60 0.1K
16:35 71.70 71.70 71.70 71.70 0.0K
16:36 71.80 71.80 71.60 71.60 0.2K
16:39 71.70 71.70 71.70 71.70 0.1K
16:40 71.90 71.90 71.90 71.90 2.0K
16:43 71.80 71.80 71.80 71.80 0.4K
16:45 72.00 72.00 72.00 72.00 0.2K
16:46 72.00 72.00 72.00 72.00 0.0K
16:47 72.00 72.00 72.00 72.00 0.1K
16:48 72.00 72.00 72.00 72.00 0.1K
16:49 72.00 72.00 72.00 72.00 0.1K
16:52 71.70 71.70 71.70 71.70 2.5K
16:53 71.80 71.80 71.80 71.80 0.0K
16:54 71.80 71.80 71.80 71.80 0.2K
16:58 71.60 71.60 71.60 71.60 0.7K
17:00 71.60 71.60 71.60 71.60 0.3K
17:01 71.50 71.50 71.50 71.50 1.0K
17:04 71.50 71.50 71.50 71.50 6.5K
17:05 71.50 71.50 71.50 71.50 3.9K
17:06 71.40 71.40 71.40 71.40 0.4K
17:07 71.50 71.50 71.50 71.50 0.0K
17:11 71.50 71.50 71.50 71.50 0.4K
17:12 71.40 71.40 71.40 71.40 0.1K
17:14 71.20 71.20 71.00 71.20 4.3K
17:15 71.10 71.10 71.10 71.10 0.2K
17:16 71.10 71.10 71.10 71.10 1.4K
17:17 71.30 71.30 71.00 71.20 2.6K
17:18 71.00 71.10 71.00 71.10 0.3K
17:19 71.10 71.10 70.90 70.90 0.2K
17:20 71.00 71.00 71.00 71.00 0.7K
17:21 70.90 70.90 70.90 70.90 1.8K
17:22 70.60 70.60 70.60 70.60 0.2K
17:23 70.90 70.90 70.80 70.80 2.3K
17:30 71.40 71.40 71.40 71.40 159.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available