Tobii Dynavox AB

DYVOX
🏛️ sweden →
105.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 80.20 80.55 80.10 80.55 13.0K
09:01 80.65 80.65 80.40 80.40 15.3K
09:02 80.65 80.65 79.95 80.05 3.2K
09:03 80.05 80.30 80.05 80.20 1.7K
09:04 80.25 80.35 80.15 80.25 1.1K
09:06 80.40 80.60 80.40 80.60 0.1K
09:07 80.60 81.00 80.60 81.00 1.4K
09:08 80.85 80.85 80.70 80.70 1.2K
09:09 80.85 80.85 80.85 80.85 0.9K
09:10 81.00 81.00 80.85 81.00 3.1K
09:11 81.05 81.05 81.05 81.05 0.1K
09:12 81.05 81.10 81.05 81.10 0.2K
09:13 80.95 80.95 80.90 80.90 1.1K
09:14 80.80 80.90 80.80 80.80 1.5K
09:15 80.80 80.80 80.60 80.60 0.2K
09:16 80.60 80.60 80.50 80.50 1.5K
09:17 80.50 80.75 80.40 80.75 2.6K
09:18 81.00 81.00 81.00 81.00 0.6K
09:19 81.15 81.15 81.10 81.10 3.7K
09:20 81.20 81.55 81.20 81.55 2.6K
09:21 81.45 81.50 81.45 81.50 5.3K
09:22 81.70 81.70 81.70 81.70 0.9K
09:23 81.75 81.90 81.70 81.90 3.3K
09:24 81.95 81.95 81.95 81.95 0.1K
09:25 81.95 81.95 81.85 81.85 0.8K
09:26 81.95 82.00 81.95 82.00 2.2K
09:27 82.00 82.20 82.00 82.20 0.9K
09:28 82.15 82.15 82.00 82.00 2.6K
09:29 82.05 82.05 82.05 82.05 0.3K
09:30 81.95 81.95 81.55 81.55 2.5K
09:31 81.50 81.50 81.20 81.20 2.2K
09:32 81.55 81.60 81.20 81.25 4.7K
09:34 81.35 81.35 81.30 81.30 0.2K
09:35 81.45 81.60 81.45 81.60 2.0K
09:36 81.50 81.50 81.45 81.45 5.9K
09:37 81.30 81.40 81.30 81.35 3.3K
09:38 81.40 81.40 81.20 81.20 3.6K
09:39 81.15 81.15 80.90 80.90 3.9K
09:40 80.90 81.00 80.90 81.00 2.7K
09:41 81.05 81.05 81.05 81.05 0.1K
09:42 81.20 81.45 81.20 81.45 3.6K
09:43 81.50 81.95 81.50 81.95 4.1K
09:44 81.85 81.95 81.85 81.95 1.5K
09:45 81.95 82.00 81.95 82.00 0.4K
09:46 82.00 82.20 82.00 82.20 0.5K
09:47 82.10 82.20 82.10 82.20 0.1K
09:48 82.25 82.25 82.25 82.25 3.0K
09:49 82.15 82.15 82.15 82.15 1.1K
09:50 82.05 82.05 82.05 82.05 0.2K
09:51 82.15 82.15 82.00 82.00 2.9K
09:52 82.15 82.15 82.15 82.15 1.8K
09:53 82.30 82.35 82.30 82.35 0.4K
09:54 82.35 82.50 82.35 82.50 2.3K
09:55 82.35 82.35 82.35 82.35 1.2K
09:57 82.50 82.50 82.50 82.50 0.0K
09:58 82.45 82.45 82.35 82.35 0.8K
10:00 82.35 82.35 82.30 82.30 2.0K
10:01 82.45 82.45 82.30 82.30 0.8K
10:02 82.18 82.18 82.18 82.18 50.0K
10:03 82.15 82.15 82.15 82.15 0.2K
10:05 82.35 82.35 82.35 82.35 0.7K
10:08 82.30 82.30 82.30 82.30 0.1K
10:09 82.30 82.30 82.30 82.30 0.3K
10:10 82.40 82.40 82.40 82.40 0.0K
10:11 82.30 82.30 82.30 82.30 0.1K
10:12 82.20 82.25 82.20 82.25 0.7K
10:13 82.30 82.40 82.30 82.40 0.4K
10:14 82.45 82.75 82.45 82.75 5.1K
10:15 82.75 82.75 82.55 82.55 0.6K
10:16 82.60 82.60 82.60 82.60 0.1K
10:18 82.50 82.50 82.50 82.50 0.2K
10:19 82.65 82.65 82.65 82.65 0.3K
10:20 82.70 82.70 82.70 82.70 2.2K
10:21 82.70 82.70 82.70 82.70 3.2K
10:22 82.80 82.85 82.80 82.85 0.7K
10:23 82.90 82.90 82.90 82.90 0.0K
10:24 82.90 82.90 82.90 82.90 0.8K
10:25 82.90 83.00 82.90 83.00 2.1K
10:26 83.00 83.00 83.00 83.00 0.5K
10:27 83.15 83.15 83.15 83.15 0.0K
10:28 83.00 83.10 82.95 82.95 0.6K
10:29 83.10 83.20 83.10 83.15 2.2K
10:30 83.25 83.25 82.85 83.10 1.8K
10:32 83.05 83.05 83.05 83.05 0.8K
10:33 83.00 83.00 83.00 83.00 0.4K
10:34 83.00 83.00 82.95 82.95 2.6K
10:35 82.95 82.95 82.85 82.85 0.6K
10:36 82.80 82.80 82.65 82.65 14.5K
10:37 82.70 82.85 82.70 82.85 2.2K
10:38 82.95 83.00 82.95 83.00 0.4K
10:39 82.85 82.90 82.85 82.90 1.4K
10:41 82.90 82.90 82.90 82.90 0.1K
10:42 83.00 83.00 83.00 83.00 0.2K
10:44 83.05 83.05 83.05 83.05 0.1K
10:45 83.10 83.10 82.95 82.95 0.3K
10:46 82.90 82.90 82.90 82.90 0.2K
10:47 82.95 83.00 82.95 83.00 0.6K
10:48 83.05 83.05 83.05 83.05 0.2K
10:49 82.95 82.95 82.80 82.85 1.8K
10:51 82.70 82.85 82.70 82.85 0.0K
10:52 82.70 82.70 82.60 82.65 3.8K
10:53 82.65 82.70 82.60 82.70 4.0K
10:55 82.70 82.80 82.70 82.80 0.6K
10:57 82.85 82.90 82.80 82.80 4.5K
10:58 82.90 82.90 82.90 82.90 0.4K
10:59 82.85 82.85 82.85 82.85 0.0K
11:00 82.75 82.75 82.70 82.70 0.7K
11:01 82.70 82.70 82.70 82.70 0.0K
11:02 82.70 82.70 82.70 82.70 0.4K
11:04 82.70 82.70 82.70 82.70 1.0K
11:05 82.80 82.80 82.80 82.80 0.0K
11:06 82.95 82.95 82.95 82.95 0.8K
11:07 82.85 82.90 82.85 82.90 0.5K
11:08 82.95 82.95 82.95 82.95 0.8K
11:09 82.90 82.95 82.90 82.95 2.2K
11:10 82.95 82.95 82.95 82.95 0.6K
11:11 82.95 82.95 82.95 82.95 0.8K
11:12 82.95 83.00 82.90 82.90 11.5K
11:13 82.95 82.95 82.95 82.95 0.1K
11:14 82.95 82.95 82.95 82.95 0.0K
11:15 82.95 82.95 82.95 82.95 0.9K
11:16 82.85 82.85 82.85 82.85 0.6K
11:17 82.90 82.90 82.90 82.90 0.0K
11:19 82.80 82.80 82.80 82.80 0.0K
11:20 82.90 82.90 82.90 82.90 0.1K
11:22 82.85 82.90 82.85 82.90 0.8K
11:24 82.90 82.90 82.90 82.90 0.0K
11:25 82.90 82.90 82.85 82.85 0.5K
11:27 82.95 83.05 82.95 83.05 0.3K
11:29 83.10 83.10 83.10 83.10 0.0K
11:30 83.10 83.10 83.00 83.10 0.6K
11:31 83.20 83.20 83.10 83.20 1.2K
11:32 83.15 83.15 83.15 83.15 0.1K
11:33 83.20 83.30 83.20 83.30 1.3K
11:35 83.35 83.40 83.30 83.40 0.6K
11:36 83.35 83.50 83.35 83.50 0.5K
11:37 83.50 83.50 83.50 83.50 0.0K
11:38 83.45 83.45 83.45 83.45 0.9K
11:39 83.40 83.40 83.35 83.35 0.6K
11:42 83.40 83.45 83.40 83.45 0.3K
11:45 83.45 83.45 83.40 83.40 0.9K
11:47 83.40 83.40 83.40 83.40 50.0K
11:48 83.45 83.45 83.45 83.45 0.0K
11:50 83.50 83.50 83.50 83.50 0.2K
11:51 83.50 83.50 83.50 83.50 0.3K
11:52 83.45 83.45 83.45 83.45 0.4K
11:53 83.40 83.40 83.40 83.40 0.1K
11:54 83.45 83.45 83.45 83.45 0.0K
11:55 83.40 83.40 83.30 83.30 0.4K
11:57 83.30 83.30 83.30 83.30 1.2K
12:01 83.30 83.30 83.30 83.30 0.0K
12:05 83.30 83.30 83.30 83.30 0.9K
12:07 83.30 83.45 83.30 83.45 1.0K
12:09 83.55 83.55 83.55 83.55 0.2K
12:10 83.55 83.55 83.45 83.45 0.5K
12:12 83.50 83.50 83.50 83.50 1.0K
12:13 83.60 83.60 83.50 83.55 0.3K
12:14 83.60 83.60 83.60 83.60 0.6K
12:15 83.55 83.55 83.55 83.55 0.1K
12:16 83.55 83.55 83.55 83.55 0.0K
12:17 83.50 83.50 83.50 83.50 0.0K
12:18 83.55 83.55 83.55 83.55 0.3K
12:20 83.45 83.55 83.45 83.55 1.5K
12:21 83.60 83.60 83.30 83.30 1.5K
12:22 83.35 83.35 83.35 83.35 1.0K
12:25 83.45 83.45 83.45 83.45 0.2K
12:27 83.50 83.50 83.45 83.45 26.1K
12:30 83.45 83.45 83.40 83.40 0.0K
12:32 83.40 83.40 83.40 83.40 0.1K
12:33 83.35 83.35 83.35 83.35 0.2K
12:34 83.40 83.45 83.30 83.45 0.2K
12:36 83.70 83.70 83.70 83.70 7.1K
12:37 83.65 83.65 83.65 83.65 1.0K
12:38 83.60 83.60 83.60 83.60 0.4K
12:39 83.50 83.50 83.50 83.50 1.5K
12:41 83.60 83.60 83.60 83.60 0.0K
12:42 83.50 83.50 83.45 83.45 0.5K
12:43 83.45 83.45 83.45 83.45 0.1K
12:44 83.20 83.20 83.20 83.20 1.0K
12:47 83.30 83.35 83.25 83.25 0.3K
12:48 83.30 83.30 83.25 83.25 0.2K
12:49 83.20 83.20 83.20 83.20 0.1K
12:50 83.30 83.30 83.30 83.30 1.5K
12:51 83.45 83.45 83.45 83.45 0.0K
12:53 83.30 83.40 83.30 83.40 1.0K
12:55 83.25 83.25 83.25 83.25 0.0K
12:56 83.25 83.25 83.25 83.25 0.1K
12:58 83.15 83.15 83.15 83.15 0.1K
12:59 83.25 83.30 83.25 83.30 0.6K
13:00 83.40 83.40 83.25 83.25 0.3K
13:01 83.15 83.15 83.15 83.15 0.1K
13:02 83.15 83.15 82.85 82.90 1.0K
13:03 82.95 82.95 82.95 82.95 0.1K
13:04 82.90 83.00 82.90 83.00 0.5K
13:06 83.00 83.00 83.00 83.00 0.0K
13:09 83.10 83.10 83.10 83.10 0.4K
13:10 82.95 82.95 82.95 82.95 1.3K
13:12 82.80 82.80 82.80 82.80 0.0K
13:15 82.80 82.95 82.80 82.95 1.4K
13:16 82.95 82.95 82.95 82.95 0.1K
13:17 83.00 83.00 83.00 83.00 0.3K
13:18 83.05 83.05 83.05 83.05 0.1K
13:21 83.05 83.05 83.05 83.05 0.0K
13:22 83.05 83.05 83.05 83.05 0.2K
13:27 83.00 83.00 83.00 83.00 50.0K
13:28 82.95 82.95 82.90 82.95 1.2K
13:29 83.00 83.00 82.95 82.95 0.4K
13:31 82.95 83.00 82.95 83.00 0.6K
13:33 83.10 83.10 83.10 83.10 0.0K
13:35 83.05 83.05 83.05 83.05 0.0K
13:36 83.00 83.00 83.00 83.00 0.3K
13:37 82.95 83.00 82.95 83.00 0.1K
13:38 83.00 83.00 83.00 83.00 0.2K
13:39 83.00 83.00 83.00 83.00 0.1K
13:40 83.00 83.00 82.90 82.90 0.5K
13:42 82.80 82.90 82.80 82.90 2.1K
13:43 82.85 82.85 82.85 82.85 3.1K
13:44 82.90 82.90 82.90 82.90 0.0K
13:45 83.20 83.20 83.10 83.10 5.9K
13:47 83.00 83.00 82.90 82.90 0.7K
13:48 82.95 82.95 82.95 82.95 0.0K
13:49 82.95 83.00 82.95 83.00 1.2K
13:50 83.10 83.10 83.05 83.05 0.4K
13:52 83.15 83.15 83.10 83.10 0.3K
13:53 83.10 83.10 83.10 83.10 0.4K
13:55 83.20 83.25 83.20 83.25 0.7K
13:57 83.25 83.25 83.25 83.25 0.1K
13:58 83.25 83.25 83.25 83.25 0.1K
13:59 83.25 83.25 83.25 83.25 0.1K
14:02 83.20 83.20 83.20 83.20 0.1K
14:04 83.20 83.20 83.20 83.20 0.4K
14:05 83.20 83.20 83.20 83.20 0.2K
14:06 83.15 83.15 83.15 83.15 0.0K
14:08 83.25 83.35 83.25 83.35 0.1K
14:10 83.35 83.40 83.35 83.40 0.6K
14:11 83.35 83.45 83.35 83.45 0.1K
14:13 83.45 83.45 83.25 83.30 1.6K
14:14 83.35 83.40 83.35 83.40 0.7K
14:15 83.45 83.50 83.45 83.50 5.1K
14:16 83.50 83.55 83.45 83.45 0.4K
14:17 83.40 83.40 83.40 83.40 0.0K
14:19 83.50 83.50 83.50 83.50 0.0K
14:21 83.40 83.40 83.40 83.40 0.2K
14:22 83.40 83.40 83.40 83.40 0.8K
14:23 83.40 83.40 83.40 83.40 0.4K
14:25 83.20 83.25 83.20 83.25 0.5K
14:26 83.40 83.45 83.40 83.45 2.1K
14:27 83.40 83.40 83.35 83.35 0.6K
14:29 83.30 83.45 83.30 83.45 1.4K
14:30 83.60 83.60 83.60 83.60 0.7K
14:31 83.50 83.50 83.35 83.40 2.0K
14:32 83.40 83.45 83.40 83.45 0.3K
14:33 83.45 83.45 83.45 83.45 0.1K
14:34 83.55 83.60 83.55 83.60 8.7K
14:35 83.60 83.60 83.60 83.60 0.2K
14:37 83.50 83.50 83.40 83.50 4.3K
14:38 83.50 83.50 83.50 83.50 0.1K
14:39 83.55 83.60 83.55 83.60 0.1K
14:40 83.60 83.60 83.60 83.60 0.8K
14:41 83.60 83.60 83.60 83.60 2.4K
14:42 83.60 83.60 83.60 83.60 3.9K
14:43 83.60 83.60 83.55 83.55 0.9K
14:44 83.55 83.55 83.55 83.55 0.1K
14:47 83.50 83.50 83.50 83.50 0.2K
14:48 83.55 83.55 83.45 83.45 3.8K
14:49 83.45 83.50 83.40 83.50 3.6K
14:52 83.50 83.50 83.50 83.50 3.1K
14:53 83.45 83.45 83.40 83.40 1.1K
14:55 83.40 83.40 83.40 83.40 1.3K
14:56 83.40 83.40 83.35 83.35 7.1K
14:57 83.45 83.45 83.45 83.45 0.1K
15:01 83.35 83.35 83.30 83.30 5.2K
15:02 83.25 83.40 83.25 83.40 1.4K
15:03 83.30 83.30 83.30 83.30 0.7K
15:04 83.30 83.30 83.25 83.25 1.0K
15:06 83.35 83.35 83.35 83.35 3.4K
15:08 83.35 83.35 83.35 83.35 0.6K
15:09 83.35 83.40 83.30 83.40 1.8K
15:10 83.50 83.60 83.45 83.45 9.8K
15:11 83.45 83.45 83.45 83.45 3.0K
15:12 83.50 83.55 83.45 83.55 4.9K
15:13 83.65 84.05 83.65 84.05 15.7K
15:14 84.05 84.10 84.00 84.00 1.6K
15:15 84.05 84.05 84.05 84.05 1.2K
15:16 84.10 84.10 84.10 84.10 0.0K
15:18 84.10 84.15 84.05 84.15 3.8K
15:19 84.15 84.15 84.15 84.15 0.3K
15:21 84.20 84.25 84.15 84.20 4.6K
15:22 84.15 84.15 84.05 84.05 4.3K
15:23 84.15 84.15 84.15 84.15 0.0K
15:26 84.00 84.10 84.00 84.10 1.4K
15:27 84.10 84.10 84.10 84.10 0.0K
15:28 84.10 84.15 84.10 84.10 3.0K
15:29 84.15 84.20 84.10 84.15 2.5K
15:30 84.15 84.20 84.15 84.20 0.6K
15:32 84.20 84.20 84.20 84.20 0.5K
15:33 84.20 84.25 84.20 84.20 0.9K
15:35 84.30 84.30 84.30 84.30 0.5K
15:36 84.30 84.35 84.30 84.35 0.7K
15:37 84.40 84.40 84.35 84.35 0.6K
15:38 84.35 84.40 84.35 84.40 0.6K
15:39 84.35 84.35 84.35 84.35 0.7K
15:40 84.35 84.40 84.35 84.40 0.4K
15:41 84.30 84.30 84.30 84.30 0.3K
15:42 84.40 84.40 84.40 84.40 0.7K
15:43 84.30 84.30 84.30 84.30 1.1K
15:44 84.15 84.15 84.15 84.15 0.7K
15:45 84.10 84.10 84.10 84.10 0.1K
15:46 84.15 84.15 84.15 84.15 0.1K
15:47 84.15 84.15 84.15 84.15 1.4K
15:48 84.25 84.35 84.25 84.35 1.5K
15:49 84.40 84.55 84.35 84.45 2.8K
15:50 84.45 84.55 84.45 84.50 2.4K
15:51 84.55 84.55 84.45 84.45 0.8K
15:52 84.45 84.45 84.45 84.45 0.6K
15:53 84.50 84.55 84.50 84.55 0.6K
15:54 84.55 84.55 84.55 84.55 1.0K
15:55 84.55 84.55 84.55 84.55 0.1K
15:56 84.75 84.75 84.75 84.75 1.1K
15:58 84.70 84.70 84.70 84.70 1.3K
15:59 84.70 84.70 84.55 84.55 1.2K
16:00 84.45 84.45 84.45 84.45 0.3K
16:01 84.60 84.60 84.60 84.60 2.4K
16:02 84.65 84.70 84.65 84.70 11.3K
16:03 84.65 84.65 84.65 84.65 0.2K
16:04 84.75 84.75 84.65 84.65 1.3K
16:05 84.65 84.65 84.65 84.65 1.0K
16:06 84.70 84.90 84.70 84.80 6.0K
16:07 85.05 85.05 85.05 85.05 20.3K
16:09 85.00 85.00 84.95 84.95 1.3K
16:10 85.00 85.00 84.50 84.50 21.2K
16:11 84.35 84.35 84.25 84.25 6.4K
16:12 84.25 84.25 84.25 84.25 0.5K
16:13 84.30 84.30 84.30 84.30 11.4K
16:14 84.25 84.35 84.25 84.30 1.8K
16:15 84.25 84.30 84.25 84.30 1.2K
16:16 84.40 84.40 84.40 84.40 2.1K
16:17 84.30 84.40 84.25 84.25 0.2K
16:18 84.30 84.30 84.30 84.30 0.3K
16:19 84.35 84.35 84.35 84.35 0.6K
16:20 84.35 84.40 84.35 84.40 0.7K
16:22 84.40 84.50 84.40 84.50 1.9K
16:23 84.40 84.40 84.40 84.40 1.3K
16:24 84.55 84.55 84.30 84.30 2.5K
16:25 84.30 84.45 84.30 84.30 2.5K
16:26 84.30 84.30 84.30 84.30 0.5K
16:27 84.25 84.25 84.20 84.20 1.4K
16:28 84.10 84.10 84.10 84.10 1.2K
16:29 84.20 84.20 84.20 84.20 1.0K
16:31 84.30 84.30 84.30 84.30 4.9K
16:32 84.30 84.45 84.30 84.45 1.8K
16:33 84.45 84.50 84.45 84.50 0.2K
16:34 84.50 84.50 84.50 84.50 0.0K
16:37 84.50 84.55 84.50 84.55 3.7K
16:38 84.50 84.55 84.45 84.55 1.0K
16:39 84.55 84.55 84.55 84.55 0.4K
16:40 84.60 84.60 84.60 84.60 0.1K
16:41 84.65 84.65 84.65 84.65 2.3K
16:42 84.75 84.75 84.75 84.75 0.1K
16:43 84.65 84.65 84.65 84.65 0.2K
16:44 84.60 84.60 84.60 84.60 1.0K
16:45 84.70 84.70 84.65 84.65 0.7K
16:46 84.60 84.60 84.60 84.60 0.2K
16:47 84.65 84.75 84.65 84.75 6.5K
16:48 84.85 84.85 84.70 84.75 5.8K
16:49 84.65 84.65 84.60 84.60 2.2K
16:50 84.60 84.65 84.60 84.65 0.6K
16:51 84.65 84.65 84.65 84.65 1.9K
16:52 84.70 84.75 84.70 84.75 5.3K
16:53 84.80 84.80 84.80 84.80 0.5K
16:54 84.75 84.75 84.70 84.70 0.9K
16:55 84.75 84.80 84.70 84.70 2.9K
16:56 84.80 84.80 84.80 84.80 1.2K
16:57 84.85 84.85 84.80 84.85 0.7K
16:58 84.85 84.85 84.85 84.85 0.3K
16:59 84.90 84.95 84.90 84.95 0.1K
17:00 84.95 85.00 84.95 85.00 3.8K
17:01 84.95 84.95 84.95 84.95 0.9K
17:02 85.00 85.05 85.00 85.05 4.4K
17:04 85.10 85.10 85.00 85.05 5.0K
17:05 85.15 85.15 85.15 85.15 1.5K
17:06 85.20 85.20 85.15 85.15 1.4K
17:07 85.15 85.25 85.15 85.25 1.4K
17:08 85.20 85.45 85.20 85.40 2.6K
17:09 85.25 85.25 85.20 85.20 3.3K
17:10 85.25 85.25 85.25 85.25 0.6K
17:11 85.25 85.25 85.25 85.25 1.3K
17:12 85.20 85.20 85.15 85.15 1.8K
17:13 85.05 85.05 85.05 85.05 4.8K
17:14 85.05 85.15 85.05 85.15 10.8K
17:15 85.15 85.15 85.15 85.15 2.5K
17:16 85.15 85.20 85.15 85.20 0.3K
17:17 85.15 85.15 85.10 85.10 3.0K
17:18 85.10 85.15 85.10 85.10 2.4K
17:19 85.10 85.10 84.95 84.95 1.8K
17:20 84.90 84.95 84.90 84.95 2.3K
17:21 84.95 85.05 84.95 85.05 2.9K
17:22 85.00 85.00 84.90 84.90 3.0K
17:23 84.85 84.85 84.80 84.80 0.7K
17:24 84.85 84.95 84.80 84.95 1.2K
17:30 85.00 85.00 85.00 85.00 74.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available