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 88.00 88.50 88.00 88.50 6.3K
09:01 88.50 88.50 88.50 88.50 5.1K
09:02 88.25 88.25 88.25 88.25 1.2K
09:03 88.15 88.15 88.15 88.15 0.1K
09:04 88.30 88.30 88.30 88.30 0.1K
09:05 88.50 88.65 88.45 88.65 0.4K
09:06 88.80 88.80 88.80 88.80 1.6K
09:07 88.95 88.95 88.75 88.75 1.4K
09:08 88.70 88.80 88.70 88.80 14.5K
09:09 88.80 88.80 88.80 88.80 8.7K
09:10 88.95 89.15 88.95 89.15 2.6K
09:11 89.10 89.20 89.10 89.20 0.3K
09:12 89.20 89.25 89.20 89.25 0.4K
09:13 89.25 89.35 89.25 89.35 0.3K
09:14 89.35 89.35 89.35 89.35 2.0K
09:15 89.35 89.35 89.25 89.25 0.9K
09:16 89.20 89.25 89.20 89.25 1.3K
09:17 89.25 89.25 89.25 89.25 0.4K
09:18 89.45 89.45 89.30 89.40 0.1K
09:19 89.40 89.40 89.40 89.40 0.5K
09:20 89.40 89.45 89.40 89.45 0.6K
09:21 89.60 89.60 89.60 89.60 0.1K
09:22 89.60 89.60 89.60 89.60 0.2K
09:23 89.80 89.80 89.80 89.80 0.7K
09:24 89.80 89.95 89.60 89.90 1.2K
09:25 89.80 89.80 89.80 89.80 1.3K
09:26 89.90 89.95 89.90 89.95 0.0K
09:27 90.00 90.15 89.95 90.15 3.3K
09:28 90.10 90.10 89.90 90.00 14.1K
09:29 90.15 90.30 90.15 90.15 1.3K
09:30 90.30 90.30 90.30 90.30 0.2K
09:31 90.15 90.15 90.00 90.05 2.0K
09:32 90.20 90.35 90.20 90.35 3.6K
09:33 90.25 90.40 90.25 90.40 0.1K
09:34 90.45 90.50 90.30 90.50 1.5K
09:35 90.50 90.75 90.50 90.70 2.7K
09:36 90.75 90.75 90.55 90.55 1.7K
09:37 90.65 90.70 90.50 90.70 3.2K
09:38 90.60 90.60 90.35 90.40 0.9K
09:39 90.35 90.40 90.35 90.40 0.4K
09:40 90.45 90.45 90.45 90.45 0.5K
09:41 90.45 90.45 90.45 90.45 0.2K
09:42 90.45 90.50 90.45 90.50 0.4K
09:43 90.70 90.70 90.70 90.70 0.2K
09:44 90.65 90.80 90.65 90.80 1.2K
09:45 90.70 91.20 90.70 91.10 4.7K
09:46 91.00 91.00 90.35 90.50 9.0K
09:47 90.45 90.50 90.45 90.50 0.7K
09:48 90.40 90.40 90.30 90.40 3.3K
09:49 90.45 90.50 90.45 90.50 0.7K
09:50 90.35 90.40 90.35 90.40 0.4K
09:51 90.40 90.50 90.40 90.50 6.3K
09:52 90.40 90.50 90.40 90.50 3.1K
09:53 90.65 90.85 90.65 90.85 0.5K
09:54 91.00 91.00 91.00 91.00 0.3K
09:55 90.90 91.00 90.90 91.00 1.4K
09:56 90.80 90.80 90.80 90.80 5.1K
09:57 90.80 91.05 90.80 91.00 7.3K
09:58 90.70 90.70 90.70 90.70 1.6K
09:59 90.80 90.80 90.80 90.80 0.0K
10:00 90.70 90.70 90.70 90.70 0.1K
10:01 90.75 90.75 90.75 90.75 0.0K
10:02 90.60 90.60 90.50 90.55 0.9K
10:03 90.65 90.70 90.55 90.55 1.4K
10:04 90.55 90.70 90.55 90.70 0.8K
10:05 90.70 90.70 90.70 90.70 0.4K
10:06 90.70 90.70 90.25 90.25 1.7K
10:08 90.20 90.20 89.75 89.85 8.4K
10:10 89.90 89.90 89.90 89.90 0.1K
10:12 89.95 89.95 89.95 89.95 0.1K
10:14 89.95 90.05 89.90 89.90 1.0K
10:15 90.00 90.05 90.00 90.05 0.3K
10:16 90.05 90.15 90.00 90.10 2.0K
10:17 90.05 90.25 90.05 90.25 2.8K
10:18 90.40 90.50 90.40 90.50 1.4K
10:19 90.50 90.50 90.35 90.35 1.2K
10:20 90.45 90.45 90.25 90.25 0.8K
10:21 90.40 90.40 90.25 90.25 0.4K
10:23 90.25 90.25 90.25 90.25 0.0K
10:26 90.15 90.15 90.10 90.10 1.0K
10:27 90.05 90.05 89.95 89.95 1.0K
10:28 89.90 90.00 89.85 90.00 2.3K
10:29 90.00 90.05 89.95 90.05 0.9K
10:30 90.10 90.10 90.10 90.10 0.2K
10:31 90.00 90.00 89.85 89.85 7.7K
10:32 89.80 89.80 89.80 89.80 0.7K
10:33 89.80 89.80 89.70 89.70 0.8K
10:34 89.75 89.75 89.75 89.75 0.0K
10:35 89.75 89.75 89.75 89.75 0.3K
10:36 89.80 89.95 89.80 89.95 2.7K
10:37 90.00 90.00 90.00 90.00 0.0K
10:39 89.95 90.10 89.95 90.10 1.0K
10:40 90.20 90.20 90.10 90.10 0.2K
10:41 90.00 90.00 90.00 90.00 0.3K
10:42 90.00 90.05 90.00 90.05 2.5K
10:43 90.05 90.05 90.05 90.05 0.2K
10:44 89.95 89.95 89.95 89.95 0.3K
10:46 89.90 89.90 89.85 89.85 0.3K
10:47 89.95 89.95 89.95 89.95 0.0K
10:48 89.90 89.90 89.90 89.90 0.5K
10:49 89.95 89.95 89.95 89.95 0.0K
10:50 89.85 89.85 89.85 89.85 0.0K
10:52 89.90 89.90 89.80 89.85 0.9K
10:54 90.00 90.00 89.90 89.90 0.3K
10:55 89.95 89.95 89.95 89.95 0.5K
10:57 89.85 89.85 89.85 89.85 0.0K
10:59 90.00 90.00 90.00 90.00 0.0K
11:00 89.90 89.90 89.90 89.90 0.0K
11:01 89.85 89.85 89.85 89.85 5.8K
11:02 89.95 89.95 89.95 89.95 0.4K
11:04 89.90 89.90 89.90 89.90 0.0K
11:05 89.95 89.95 89.95 89.95 0.1K
11:06 89.95 90.00 89.95 90.00 4.1K
11:07 89.95 89.95 89.90 89.90 1.9K
11:08 89.85 89.85 89.85 89.85 0.2K
11:10 89.95 89.95 89.95 89.95 0.3K
11:12 89.95 89.95 89.95 89.95 0.2K
11:14 89.90 89.90 89.85 89.85 0.8K
11:15 89.90 89.95 89.90 89.95 0.3K
11:18 90.00 90.00 90.00 90.00 2.6K
11:21 90.00 90.00 90.00 90.00 0.8K
11:22 90.00 90.00 90.00 90.00 2.4K
11:23 90.00 90.00 90.00 90.00 1.2K
11:24 90.00 90.00 90.00 90.00 0.5K
11:25 90.00 90.00 90.00 90.00 0.2K
11:27 90.00 90.00 90.00 90.00 2.1K
11:28 90.00 90.00 90.00 90.00 3.4K
11:29 90.00 90.00 90.00 90.00 1.8K
11:30 90.00 90.00 90.00 90.00 9.4K
11:31 90.05 90.10 90.05 90.10 1.3K
11:32 89.95 89.95 89.90 89.90 1.3K
11:33 89.95 89.95 89.95 89.95 1.4K
11:35 89.85 90.00 89.85 90.00 0.4K
11:37 89.85 89.85 89.85 89.85 0.1K
11:39 89.90 89.90 89.90 89.90 0.4K
11:43 90.05 90.05 90.05 90.05 7.6K
11:44 89.95 89.95 89.90 89.90 1.1K
11:45 89.85 89.95 89.85 89.95 0.1K
11:46 89.95 89.95 89.95 89.95 0.5K
11:47 89.95 89.95 89.90 89.90 0.7K
11:48 89.95 89.95 89.95 89.95 0.3K
11:49 89.95 89.95 89.90 89.95 0.7K
11:51 89.95 89.95 89.95 89.95 0.3K
11:52 90.00 90.00 90.00 90.00 0.2K
11:53 89.95 89.95 89.95 89.95 0.1K
11:55 89.95 89.95 89.95 89.95 0.2K
11:56 89.95 90.00 89.95 90.00 0.3K
12:00 89.90 89.90 89.85 89.90 2.7K
12:02 89.90 89.90 89.90 89.90 0.5K
12:03 90.00 90.00 90.00 90.00 0.2K
12:04 90.00 90.00 90.00 90.00 0.0K
12:05 89.90 89.90 89.90 89.90 0.3K
12:07 90.00 90.00 90.00 90.00 0.0K
12:08 90.00 90.00 90.00 90.00 0.0K
12:09 90.00 90.00 90.00 90.00 0.0K
12:12 90.00 90.00 89.95 89.95 0.0K
12:13 89.95 89.95 89.95 89.95 0.0K
12:17 90.00 90.00 90.00 90.00 0.0K
12:19 89.90 90.00 89.90 90.00 1.4K
12:22 89.90 89.90 89.90 89.90 0.0K
12:23 89.90 89.95 89.90 89.95 1.4K
12:24 90.00 90.00 90.00 90.00 3.1K
12:25 90.00 90.00 90.00 90.00 0.3K
12:26 89.95 89.95 89.95 89.95 0.8K
12:27 89.95 90.00 89.90 89.90 0.4K
12:29 90.00 90.00 90.00 90.00 0.0K
12:30 90.00 90.00 90.00 90.00 1.2K
12:31 90.00 90.00 90.00 90.00 0.9K
12:32 90.00 90.00 90.00 90.00 0.2K
12:33 90.00 90.00 90.00 90.00 0.0K
12:34 89.95 89.95 89.95 89.95 0.7K
12:35 89.95 89.95 89.95 89.95 0.6K
12:36 89.95 89.95 89.95 89.95 0.1K
12:38 90.00 90.00 90.00 90.00 4.7K
12:39 90.00 90.00 90.00 90.00 0.1K
12:40 90.00 90.00 90.00 90.00 28.8K
12:41 89.95 90.00 89.95 90.00 1.1K
12:42 90.00 90.00 89.95 89.95 0.6K
12:44 89.90 89.90 89.90 89.90 1.5K
12:45 89.85 89.85 89.85 89.85 0.1K
12:55 90.00 90.00 90.00 90.00 1.4K
12:56 89.90 89.90 89.90 89.90 0.0K
12:57 90.00 90.00 90.00 90.00 0.0K
12:58 89.95 89.95 89.95 89.95 0.7K
13:00 89.95 89.95 89.95 89.95 1.5K
13:01 89.90 89.90 89.75 89.85 1.1K
13:02 89.95 89.95 89.95 89.95 0.4K
13:03 90.00 90.00 89.95 89.95 2.3K
13:04 90.00 90.00 89.95 89.95 3.3K
13:05 89.95 89.95 89.95 89.95 0.1K
13:09 90.00 90.00 90.00 90.00 0.3K
13:11 90.00 90.00 90.00 90.00 0.0K
13:12 90.00 90.00 90.00 90.00 4.6K
13:13 90.00 90.00 90.00 90.00 0.1K
13:15 90.05 90.05 90.05 90.05 0.1K
13:16 90.05 90.05 90.05 90.05 1.0K
13:19 90.05 90.05 90.05 90.05 0.1K
13:21 90.00 90.00 90.00 90.00 0.6K
13:22 89.95 90.00 89.95 90.00 1.5K
13:24 90.00 90.00 90.00 90.00 0.2K
13:25 89.90 89.95 89.90 89.95 2.3K
13:26 89.90 89.90 89.80 89.80 0.5K
13:28 89.85 89.85 89.85 89.85 0.6K
13:30 89.85 89.85 89.85 89.85 1.5K
13:31 89.85 89.95 89.85 89.95 0.8K
13:35 89.95 89.95 89.95 89.95 2.0K
13:36 89.85 89.85 89.85 89.85 0.2K
13:37 89.90 89.90 89.90 89.90 0.1K
13:38 89.85 89.95 89.85 89.85 1.1K
13:39 89.90 89.90 89.90 89.90 0.0K
13:40 89.90 89.90 89.85 89.90 2.9K
13:42 89.90 89.90 89.90 89.90 0.0K
13:43 89.95 89.95 89.95 89.95 0.0K
13:44 89.85 89.90 89.85 89.90 2.7K
13:45 89.80 89.95 89.80 89.95 1.3K
13:46 89.95 89.95 89.95 89.95 0.0K
13:49 90.00 90.00 90.00 90.00 0.0K
13:52 90.00 90.00 90.00 90.00 0.1K
13:53 89.95 89.95 89.95 89.95 0.1K
13:54 89.95 89.95 89.95 89.95 1.9K
13:56 89.95 89.95 89.95 89.95 0.3K
14:00 89.95 89.95 89.95 89.95 0.2K
14:05 90.00 90.00 90.00 90.00 0.0K
14:06 89.95 89.95 89.95 89.95 1.2K
14:10 89.90 89.90 89.90 89.90 4.3K
14:11 89.85 89.85 89.85 89.85 0.9K
14:13 89.75 89.85 89.75 89.85 1.4K
14:15 89.80 89.80 89.80 89.80 0.1K
14:16 89.90 89.90 89.90 89.90 0.8K
14:17 89.95 89.95 89.95 89.95 1.1K
14:18 89.95 90.00 89.95 90.00 0.6K
14:19 89.90 89.90 89.90 89.90 0.0K
14:20 89.95 89.95 89.90 89.90 0.5K
14:24 89.95 89.95 89.95 89.95 0.3K
14:25 89.95 89.95 89.95 89.95 0.1K
14:26 89.90 89.90 89.80 89.80 1.0K
14:28 89.75 89.75 89.75 89.75 0.3K
14:29 89.65 89.65 89.60 89.60 0.6K
14:30 89.65 89.65 89.60 89.60 1.5K
14:31 89.50 89.50 89.50 89.50 0.8K
14:33 89.45 89.45 89.45 89.45 0.2K
14:34 89.50 89.50 89.45 89.45 1.2K
14:36 89.50 89.60 89.50 89.60 1.0K
14:37 89.55 89.55 89.55 89.55 1.8K
14:38 89.60 89.60 89.60 89.60 0.0K
14:39 89.70 89.70 89.70 89.70 1.8K
14:42 89.65 89.80 89.65 89.80 0.1K
14:43 89.80 89.80 89.80 89.80 0.1K
14:44 89.80 89.85 89.80 89.85 0.7K
14:47 89.90 89.90 89.85 89.85 3.5K
14:50 89.80 89.80 89.80 89.80 1.7K
14:51 89.70 89.70 89.70 89.70 1.3K
14:53 89.75 89.90 89.75 89.90 3.0K
14:54 89.95 89.95 89.95 89.95 0.0K
14:55 89.90 89.95 89.90 89.95 9.3K
14:58 89.95 89.95 89.95 89.95 0.4K
15:00 89.90 89.90 89.90 89.90 1.1K
15:01 89.95 89.95 89.95 89.95 1.4K
15:03 90.00 90.00 89.95 89.95 4.8K
15:04 89.95 89.95 89.95 89.95 0.2K
15:05 90.00 90.00 90.00 90.00 0.5K
15:07 90.00 90.00 90.00 90.00 0.0K
15:08 89.90 89.90 89.90 89.90 2.3K
15:09 90.00 90.00 89.90 89.90 1.4K
15:11 90.00 90.00 89.95 90.00 1.3K
15:12 90.00 90.00 90.00 90.00 5.6K
15:13 90.00 90.00 90.00 90.00 0.0K
15:19 90.00 90.00 90.00 90.00 5.5K
15:20 89.95 90.00 89.95 90.00 0.5K
15:21 89.95 89.95 89.95 89.95 2.1K
15:24 89.95 89.95 89.95 89.95 0.0K
15:26 89.95 89.95 89.95 89.95 0.1K
15:30 90.00 90.00 90.00 90.00 0.9K
15:31 90.00 90.00 90.00 90.00 0.0K
15:32 90.00 90.00 90.00 90.00 6.0K
15:33 90.00 90.00 90.00 90.00 7.3K
15:34 90.00 90.00 90.00 90.00 1.9K
15:35 89.95 89.95 89.95 89.95 0.2K
15:37 89.95 89.95 89.95 89.95 0.1K
15:38 90.00 90.00 90.00 90.00 0.0K
15:39 90.00 90.00 90.00 90.00 1.1K
15:40 89.95 89.95 89.95 89.95 0.5K
15:41 90.00 90.00 90.00 90.00 0.0K
15:42 89.95 89.95 89.95 89.95 2.2K
15:43 90.00 90.10 90.00 90.05 32.4K
15:45 89.90 89.90 89.90 89.90 2.4K
15:46 89.90 90.00 89.90 90.00 0.1K
15:47 89.95 89.95 89.95 89.95 0.2K
15:50 89.90 89.90 89.90 89.90 0.5K
15:51 89.95 89.95 89.95 89.95 0.0K
15:52 89.85 89.85 89.85 89.85 2.2K
15:53 89.95 89.95 89.95 89.95 0.0K
15:54 90.00 90.15 90.00 90.05 9.9K
15:55 90.10 90.15 90.10 90.15 0.9K
15:56 90.10 90.50 90.10 90.50 21.5K
15:57 90.55 90.70 90.55 90.70 3.5K
15:58 90.75 90.80 90.75 90.80 0.7K
15:59 90.80 90.80 90.80 90.80 0.1K
16:00 90.80 90.85 90.60 90.60 5.7K
16:01 90.65 90.70 90.65 90.65 1.4K
16:02 90.70 90.80 90.70 90.75 4.8K
16:03 91.00 91.20 91.00 91.20 6.0K
16:04 91.20 91.25 91.20 91.25 1.2K
16:05 91.25 91.25 91.25 91.25 1.1K
16:06 91.20 91.25 91.20 91.25 2.1K
16:07 91.15 91.20 91.15 91.20 1.3K
16:08 91.20 91.25 91.20 91.25 1.0K
16:09 91.25 91.35 91.25 91.30 1.0K
16:10 91.05 91.35 91.05 91.35 2.3K
16:11 91.35 91.35 91.20 91.20 1.6K
16:12 91.30 91.30 90.70 90.70 5.5K
16:13 90.80 90.90 90.80 90.90 5.7K
16:14 90.85 90.95 90.85 90.95 0.5K
16:16 90.85 91.00 90.85 91.00 2.2K
16:18 91.20 91.30 91.20 91.20 3.0K
16:20 91.25 91.25 91.15 91.15 2.6K
16:21 91.15 91.15 91.15 91.15 1.6K
16:22 91.15 91.20 91.15 91.20 0.9K
16:23 91.10 91.10 91.10 91.10 0.8K
16:24 91.10 91.10 91.10 91.10 0.5K
16:26 91.10 91.10 91.10 91.10 1.7K
16:27 91.15 91.15 91.15 91.15 0.6K
16:28 91.15 91.15 91.15 91.15 0.2K
16:29 91.20 91.25 91.20 91.25 0.5K
16:30 91.20 91.25 91.20 91.25 1.7K
16:31 91.25 91.25 91.15 91.15 0.4K
16:33 91.30 91.30 91.25 91.25 0.0K
16:34 91.20 91.30 91.20 91.25 0.2K
16:35 91.30 91.30 91.30 91.30 0.1K
16:36 91.30 91.30 91.20 91.20 0.1K
16:37 91.25 91.25 91.15 91.25 5.5K
16:38 91.25 91.25 91.25 91.25 0.9K
16:39 91.30 91.30 91.25 91.25 1.3K
16:40 91.20 91.25 91.15 91.20 1.9K
16:41 91.15 91.50 91.15 91.50 14.6K
16:42 91.55 91.55 91.40 91.40 2.1K
16:43 91.45 91.45 91.45 91.45 0.1K
16:44 91.45 91.45 91.45 91.45 1.5K
16:45 91.45 91.55 91.45 91.55 0.1K
16:46 91.45 91.50 91.40 91.50 2.5K
16:47 91.45 91.45 91.45 91.45 1.5K
16:49 91.40 91.40 91.40 91.40 0.2K
16:50 91.40 91.40 91.40 91.40 0.0K
16:51 91.30 91.40 91.30 91.40 0.4K
16:52 91.35 91.35 91.25 91.25 0.7K
16:53 91.15 91.25 91.15 91.25 0.2K
16:54 91.15 91.25 91.15 91.25 0.1K
16:55 91.15 91.15 91.00 91.00 4.3K
16:56 91.00 91.00 90.90 90.90 0.3K
16:57 90.95 90.95 90.95 90.95 0.0K
16:58 90.95 90.95 90.85 90.85 0.6K
16:59 90.80 90.80 90.60 90.60 2.7K
17:00 90.70 90.75 90.70 90.75 0.1K
17:01 90.75 90.75 90.60 90.60 0.2K
17:02 90.65 90.65 90.65 90.65 0.3K
17:03 90.60 90.60 90.55 90.55 0.6K
17:04 90.55 90.55 90.55 90.55 0.1K
17:05 90.50 90.50 90.40 90.40 1.4K
17:06 90.40 90.50 90.40 90.50 2.3K
17:07 90.60 90.60 90.50 90.55 1.2K
17:08 90.55 90.55 90.55 90.55 0.1K
17:09 90.50 90.60 90.50 90.60 1.5K
17:10 90.55 90.55 90.55 90.55 0.1K
17:11 90.60 90.60 90.60 90.60 2.5K
17:12 90.70 90.70 90.70 90.70 0.6K
17:13 90.75 90.75 90.75 90.75 1.6K
17:14 90.75 90.75 90.75 90.75 0.2K
17:15 90.75 90.90 90.75 90.90 2.3K
17:16 90.90 90.90 90.90 90.90 0.0K
17:17 90.80 90.80 90.80 90.80 0.9K
17:18 90.65 90.75 90.65 90.75 1.2K
17:19 90.75 90.75 90.65 90.65 0.0K
17:20 90.70 90.75 90.70 90.75 1.3K
17:21 90.75 90.75 90.75 90.75 0.0K
17:22 90.80 90.80 90.70 90.70 2.5K
17:23 90.75 90.80 90.75 90.80 1.2K
17:24 90.70 90.70 90.55 90.55 1.4K
17:30 89.95 89.95 89.95 89.95 43.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available