Tobii Dynavox AB

DYVOX
🏛️ sweden →
116.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 41.95 42.60 41.75 42.10 0.1M
2023-12-28 41.05 42.05 40.80 42.05 0.1M
2023-12-27 42.70 43.00 41.00 41.35 0.2M
2023-12-22 41.60 42.85 41.15 42.65 0.1M
2023-12-21 41.90 41.90 41.10 41.45 0.3M
2023-12-20 42.40 42.40 41.50 42.00 0.1M
2023-12-19 41.35 42.65 41.35 42.40 0.2M
2023-12-18 40.40 41.10 39.50 41.10 0.2M
2023-12-15 40.00 40.75 39.00 40.65 0.6M
2023-12-14 40.80 41.65 40.00 40.00 0.5M
2023-12-13 42.20 42.60 40.45 40.50 0.4M
2023-12-12 42.15 42.85 41.80 42.20 0.4M
2023-12-11 41.05 42.25 40.85 42.00 0.3M
2023-12-08 40.90 41.55 40.50 41.05 0.4M
2023-12-07 40.50 41.80 40.00 40.90 0.3M
2023-12-06 39.90 40.55 39.60 40.50 0.5M
2023-12-05 38.50 40.65 38.50 39.65 0.7M
2023-12-04 39.95 40.15 38.55 38.75 0.2M
2023-12-01 38.75 40.50 38.65 39.80 0.3M
2023-11-30 38.85 39.00 38.35 38.75 0.2M
2023-11-29 38.40 38.90 38.05 38.70 0.4M
2023-11-28 37.65 38.80 37.20 38.40 0.2M
2023-11-27 38.20 38.40 37.25 37.55 0.2M
2023-11-24 37.90 38.30 37.20 38.20 0.3M
2023-11-23 37.65 37.95 36.80 37.40 0.3M
2023-11-22 37.20 37.95 37.05 37.60 0.2M
2023-11-21 36.25 37.30 36.25 37.20 0.2M
2023-11-20 36.90 37.15 35.95 36.25 0.1M
2023-11-17 36.00 37.45 35.95 36.90 0.4M
2023-11-16 35.90 36.20 35.25 35.55 0.2M
2023-11-15 36.45 36.95 35.60 35.85 0.2M
2023-11-14 35.70 36.50 35.35 36.15 0.3M
2023-11-13 35.90 36.50 35.45 35.70 0.2M
2023-11-10 34.05 35.95 34.05 35.45 0.3M
2023-11-09 34.75 34.90 34.25 34.75 0.4M
2023-11-08 34.00 34.90 33.80 34.75 0.1M
2023-11-07 33.25 34.75 33.00 34.70 0.2M
2023-11-06 33.65 33.90 33.40 33.75 0.1M
2023-11-03 33.80 34.20 33.65 33.95 0.1M
2023-11-02 34.60 35.00 33.50 33.80 0.3M
2023-11-01 33.70 34.60 33.05 34.50 0.2M
2023-10-31 32.85 34.00 32.55 33.40 0.9M
2023-10-30 32.65 33.85 31.65 32.05 0.2M
2023-10-27 30.10 34.00 30.10 32.10 0.8M
2023-10-26 27.80 27.90 26.60 27.40 0.1M
2023-10-25 27.70 27.75 27.15 27.65 0.0M
2023-10-24 27.50 28.30 27.45 27.70 0.0M
2023-10-23 28.30 28.30 27.10 27.65 0.1M
2023-10-20 27.55 29.15 27.55 28.30 0.1M
2023-10-19 28.60 28.90 27.45 28.65 0.3M
2023-10-18 30.50 30.50 28.30 28.70 0.3M
2023-10-17 30.80 31.35 30.30 30.50 0.1M
2023-10-16 31.10 31.20 29.90 30.80 0.2M
2023-10-13 31.85 32.00 30.65 31.20 0.1M
2023-10-12 31.60 31.90 30.75 31.65 0.1M
2023-10-11 32.00 32.10 31.30 31.60 0.2M
2023-10-10 32.00 32.15 31.65 31.70 0.0M
2023-10-09 31.65 32.30 31.40 32.00 0.1M
2023-10-06 31.45 32.00 31.20 31.70 0.3M
2023-10-05 30.80 31.90 30.45 31.45 0.1M
2023-10-04 30.80 31.25 30.40 30.80 0.1M
2023-10-03 30.80 30.90 30.10 30.85 0.0M
2023-10-02 31.10 31.40 30.75 30.90 0.1M
2023-09-29 31.05 31.60 31.00 31.10 0.1M
2023-09-28 30.00 31.15 30.00 31.05 0.0M
2023-09-27 30.00 30.25 29.60 30.15 0.0M
2023-09-26 31.00 31.00 29.55 30.05 0.2M
2023-09-25 31.25 31.40 30.50 31.20 0.1M
2023-09-22 30.60 31.30 30.30 31.25 0.0M
2023-09-21 30.10 31.70 30.10 30.60 0.1M
2023-09-20 29.00 31.00 29.00 31.00 0.2M
2023-09-19 29.35 29.60 28.50 29.00 0.1M
2023-09-18 30.55 30.70 29.65 29.65 0.1M
2023-09-15 29.85 30.80 29.85 30.50 0.1M
2023-09-14 30.00 30.10 28.85 29.70 0.1M
2023-09-13 29.90 29.90 29.10 29.80 0.1M
2023-09-12 30.90 31.20 29.90 29.90 0.1M
2023-09-11 30.60 30.90 30.30 30.90 0.1M
2023-09-08 30.05 30.60 29.55 30.55 0.0M
2023-09-07 30.45 30.80 30.05 30.35 0.1M
2023-09-06 30.15 30.70 29.40 30.40 0.2M
2023-09-05 29.40 30.15 29.30 30.15 0.1M
2023-09-04 29.60 30.05 29.25 29.35 0.2M
2023-09-01 28.90 29.85 28.80 29.50 0.0M
2023-08-31 28.35 29.35 28.30 28.90 0.2M
2023-08-30 28.10 28.50 27.90 28.35 0.1M
2023-08-29 28.55 28.85 28.15 28.25 0.0M
2023-08-28 28.15 28.65 28.00 28.60 0.0M
2023-08-25 27.65 29.80 27.65 28.15 0.1M
2023-08-24 28.55 29.15 27.80 27.80 0.0M
2023-08-23 29.10 29.15 28.30 28.55 0.0M
2023-08-22 29.10 29.15 28.25 29.05 0.1M
2023-08-21 29.10 29.65 28.85 29.10 0.1M
2023-08-18 30.75 30.95 29.00 29.15 0.1M
2023-08-17 30.40 30.90 30.00 30.75 0.0M
2023-08-16 31.05 31.05 30.05 30.50 0.1M
2023-08-15 31.25 31.70 30.95 31.10 0.1M
2023-08-14 30.85 31.40 30.45 31.15 0.0M
2023-08-11 31.05 31.70 30.90 30.90 0.0M
2023-08-10 31.15 31.70 30.05 31.70 0.1M
2023-08-09 30.95 31.65 30.80 31.15 0.1M
2023-08-08 31.50 31.60 30.90 30.95 0.1M
2023-08-07 31.30 31.50 30.80 31.35 0.1M
2023-08-04 31.00 31.35 30.65 31.30 0.1M
2023-08-03 32.45 32.45 30.90 31.00 0.1M
2023-08-02 31.95 32.35 31.50 32.20 0.1M
2023-08-01 33.05 33.30 32.15 32.30 0.1M
2023-07-31 32.55 33.20 32.30 33.05 0.2M
2023-07-28 32.20 32.60 31.60 32.50 0.1M
2023-07-27 31.80 32.00 30.85 31.95 0.1M
2023-07-26 31.55 32.45 31.30 31.60 0.1M
2023-07-25 31.35 31.90 30.95 31.55 0.2M
2023-07-24 30.50 31.80 30.50 31.35 0.2M
2023-07-21 28.90 30.65 28.25 30.50 0.3M
2023-07-20 27.40 29.95 27.35 29.00 0.8M
2023-07-19 26.45 26.45 25.75 26.10 0.1M
2023-07-18 25.90 26.90 25.90 26.50 0.1M
2023-07-17 25.50 26.20 25.50 26.00 0.1M
2023-07-14 25.70 26.30 25.60 26.30 0.0M
2023-07-13 25.65 26.20 25.50 25.95 0.1M
2023-07-12 25.25 25.65 25.05 25.65 0.0M
2023-07-11 25.25 25.90 25.15 25.25 0.1M
2023-07-10 25.90 26.00 25.50 25.65 0.1M
2023-07-07 26.95 27.05 25.90 26.00 0.2M
2023-07-06 28.15 28.15 26.95 26.95 0.1M
2023-07-05 28.55 28.95 27.95 28.15 0.2M
2023-07-04 27.95 28.75 27.80 28.55 0.2M
2023-07-03 27.40 28.20 27.30 27.85 0.3M
2023-06-30 25.60 27.50 25.00 27.25 0.4M
2023-06-29 24.60 25.70 24.45 25.15 0.1M
2023-06-28 23.45 23.95 23.45 23.90 0.0M
2023-06-27 23.55 23.95 23.50 23.60 0.1M
2023-06-26 22.50 24.10 22.50 24.10 0.1M
2023-06-22 22.75 23.80 22.55 23.80 0.1M
2023-06-21 22.80 23.10 22.60 23.05 0.1M
2023-06-20 23.75 23.75 22.90 23.30 0.2M
2023-06-19 24.20 24.20 23.80 23.80 0.1M
2023-06-16 23.95 24.95 23.95 24.65 0.2M
2023-06-15 23.90 24.80 23.90 24.50 0.3M
2023-06-14 25.05 25.05 24.55 24.75 0.1M
2023-06-13 25.65 25.65 25.15 25.25 0.0M
2023-06-12 25.60 25.60 25.20 25.45 0.1M
2023-06-09 25.70 25.70 25.25 25.60 0.0M
2023-06-08 25.55 26.05 25.55 25.70 0.1M
2023-06-07 25.80 26.10 25.60 25.80 0.1M
2023-06-05 26.30 26.35 25.80 25.80 0.1M
2023-06-02 26.00 26.45 26.00 26.30 0.1M
2023-06-01 25.50 26.10 25.25 26.00 0.1M
2023-05-31 25.45 25.80 25.00 25.50 0.2M
2023-05-30 25.50 26.05 25.40 25.45 0.2M
2023-05-29 25.75 26.00 25.10 25.45 0.1M
2023-05-26 25.50 25.75 25.15 25.75 0.0M
2023-05-25 25.60 25.90 25.35 25.60 0.0M
2023-05-24 26.10 26.10 25.55 25.60 0.0M
2023-05-23 25.75 26.40 25.70 26.25 0.0M
2023-05-22 25.15 26.60 25.15 25.75 0.1M
2023-05-19 26.05 26.70 25.85 26.55 0.1M
2023-05-17 26.60 26.60 26.15 26.20 0.0M
2023-05-16 26.50 27.15 26.40 26.60 0.1M
2023-05-15 27.00 27.00 26.30 26.70 0.1M
2023-05-12 26.15 27.00 25.90 27.00 0.2M
2023-05-11 26.50 26.65 25.90 26.00 0.1M
2023-05-10 27.55 27.85 26.65 26.65 0.0M
2023-05-09 28.15 28.15 27.30 27.55 0.1M
2023-05-08 27.80 28.15 27.50 28.15 0.0M
2023-05-05 28.00 28.00 26.95 27.80 0.0M
2023-05-04 27.80 27.80 26.45 27.05 0.1M
2023-05-03 29.30 29.45 27.80 27.85 0.1M
2023-05-02 28.55 29.55 28.55 29.15 0.2M
2023-04-28 28.35 28.70 27.80 28.40 0.2M
2023-04-27 27.50 28.45 27.15 28.25 0.2M
2023-04-26 27.90 27.90 26.70 27.60 0.1M
2023-04-25 26.60 27.15 25.75 27.00 2.1M
2023-04-24 28.00 28.35 25.40 26.65 0.2M
2023-04-21 28.00 28.00 27.60 27.85 0.1M
2023-04-20 27.90 28.05 27.65 28.00 0.0M
2023-04-19 28.25 28.25 27.70 28.05 0.1M
2023-04-18 27.95 28.60 27.55 28.30 0.1M
2023-04-17 28.15 28.50 28.00 28.00 0.1M
2023-04-14 27.75 28.40 27.50 28.15 0.1M
2023-04-13 27.65 28.30 27.20 27.65 0.1M
2023-04-12 27.00 27.70 26.75 27.65 0.0M
2023-04-11 27.35 28.40 27.00 27.00 0.1M
2023-04-06 26.50 27.45 26.45 27.25 0.1M
2023-04-05 26.10 27.10 26.05 26.60 0.1M
2023-04-04 25.75 26.60 25.10 26.00 0.1M
2023-04-03 26.35 26.65 25.30 25.75 0.1M
2023-03-31 26.54 26.54 25.71 26.05 0.0M
2023-03-30 25.47 26.64 25.47 26.54 0.1M
2023-03-29 25.14 25.84 25.00 25.47 0.1M
2023-03-28 25.38 25.55 25.00 25.01 0.0M
2023-03-27 25.20 25.63 24.80 25.38 0.1M
2023-03-24 25.03 25.29 25.00 25.20 0.0M
2023-03-23 25.01 25.90 24.90 25.58 0.1M
2023-03-22 25.61 25.61 25.01 25.01 0.0M
2023-03-21 25.06 25.87 25.06 25.61 0.0M
2023-03-20 25.36 25.50 25.00 25.05 0.2M
2023-03-17 25.94 26.66 25.51 25.70 0.0M
2023-03-16 25.31 26.76 25.21 25.94 0.1M
2023-03-15 25.28 26.59 25.25 25.31 0.0M
2023-03-14 25.48 26.70 25.48 26.61 0.0M
2023-03-13 25.62 25.87 25.00 25.48 0.3M
2023-03-10 26.50 26.51 25.52 25.60 0.1M
2023-03-09 26.79 27.00 26.26 26.86 0.0M
2023-03-08 26.82 27.00 26.38 26.81 0.1M
2023-03-07 26.55 26.82 26.21 26.75 0.0M
2023-03-06 26.04 26.46 25.95 26.46 0.0M
2023-03-03 25.22 26.03 25.22 25.90 0.2M
2023-03-02 25.10 25.68 25.04 25.20 0.1M
2023-03-01 26.20 26.42 25.40 25.40 0.1M
2023-02-28 26.84 26.84 25.99 26.65 0.1M
2023-02-27 25.90 26.85 25.62 26.85 0.1M
2023-02-24 26.73 26.85 25.83 25.94 0.2M
2023-02-23 26.37 26.70 26.09 26.50 0.2M
2023-02-22 26.80 26.80 26.14 26.37 0.1M
2023-02-21 26.22 27.00 25.61 26.90 0.1M
2023-02-20 27.00 27.18 26.15 26.36 0.1M
2023-02-17 26.48 26.61 25.76 26.61 0.1M
2023-02-16 27.05 27.54 26.04 26.74 0.1M
2023-02-15 27.50 27.54 26.38 27.01 0.1M
2023-02-14 26.10 27.13 25.82 27.10 0.2M
2023-02-13 24.93 26.32 24.91 26.10 0.1M
2023-02-10 24.84 24.91 24.50 24.91 0.1M
2023-02-09 23.50 24.91 23.50 24.84 0.5M
2023-02-08 22.69 24.00 22.51 23.00 0.6M
2023-02-07 21.37 21.50 20.64 21.25 0.0M
2023-02-06 21.54 21.54 21.00 21.37 0.0M
2023-02-03 21.85 21.85 21.46 21.55 0.1M
2023-02-02 21.45 22.10 21.43 21.76 0.1M
2023-02-01 21.19 21.45 21.19 21.45 0.0M
2023-01-31 21.60 21.70 21.00 21.44 0.0M
2023-01-30 22.00 22.07 21.28 21.60 0.0M
2023-01-27 22.00 22.40 21.73 22.00 0.0M
2023-01-26 21.95 22.31 21.61 22.10 0.0M
2023-01-25 22.22 22.35 21.88 21.88 0.1M
2023-01-24 22.35 22.60 22.08 22.60 0.1M
2023-01-23 22.00 22.42 22.00 22.42 0.0M
2023-01-20 21.88 22.20 21.88 22.00 0.0M
2023-01-19 22.40 22.40 21.81 22.25 0.0M
2023-01-18 22.48 22.60 22.00 22.40 0.1M
2023-01-17 22.40 22.59 22.13 22.59 0.1M
2023-01-16 22.50 22.87 22.13 22.40 0.1M
2023-01-13 22.50 22.80 22.26 22.50 0.1M
2023-01-12 22.90 22.98 22.41 22.70 0.0M
2023-01-11 22.78 23.54 22.77 22.83 0.0M
2023-01-10 22.62 22.79 21.93 22.77 0.0M
2023-01-09 22.81 22.97 22.38 22.95 0.1M
2023-01-05 22.36 22.70 22.00 22.70 0.0M
2023-01-04 23.03 23.30 22.33 22.57 0.2M
2023-01-03 22.13 22.59 21.85 22.30 0.0M
2023-01-02 20.75 22.30 20.75 22.13 0.1M