Nasdaq Stockholm · DYVOX · stock
Dynavox Group AB (publ) (DYVOX) stock price history
Every Nasdaq Stockholm trading session of Dynavox Group AB (publ) from Dec 9, 2021 to Sep 28, 2026: 1,205 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DYVOX adjusted close, 2021 to 2026
- SEK 130.52
- All time high, 2025
- SEK 117.99
- 52 week high, SEK 57.20 low
- 1,205
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DYVOX key facts
- Dynavox Group AB (publ) (DYVOX) closed at SEK 74.45 on Sep 28, 2026 on Nasdaq Stockholm.
- DYVOX's all time high close is SEK 130.52, set on Jul 29, 2025; its all time low close is SEK 17.61 on Oct 11, 2022.
- DYVOX's 52 week range is SEK 57.20 to SEK 117.99.
- DYVOX returned -35.1% over the year to Sep 28, 2026.
- Since Dec 9, 2021 DYVOX returned +150%, +21.0% a year compounded.
- DYVOX's deepest drawdown was -55.5% from Jul 29, 2025 to Jun 26, 2026.
- DataCedar holds 1,205 daily sessions of DYVOX history from Dec 9, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DYVOX price chart, 2021 to 2026
DYVOX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | +28.1% |
| 6 months | -8.7% |
| Year to date | -26.6% |
| 1 year | -35.1% |
| 3 years | +141.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 9, 2021 | +149.7% |
| Compound annual growth, 4.8 years | +21.0% |
DYVOX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 130.52 on Jul 29, 2025
- All time low close
- SEK 17.61 on Oct 11, 2022
- 52 week high
- SEK 117.99 on Sep 29, 2025
- 52 week low
- SEK 57.20 on Jun 26, 2026
- Deepest drawdown
- -55.5% from Jul 29, 2025 to Jun 26, 2026, not yet recovered
- Best single session
- +35.8% on Apr 25, 2025
- Worst single session
- -14.2% on May 15, 2024
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2021
- 2.5×
- Best calendar year
- 2023, +98%
- Worst calendar year
- 2022, -34%
DYVOX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 9, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 101.69 | SEK 104.77 | SEK 57.20 | SEK 74.45 | -26.6% | 68.1M | 186 |
| 2025 | SEK 61.73 | SEK 132.41 | SEK 49.90 | SEK 101.39 | +62.9% | 81.4M | 249 |
| 2024 | SEK 41.90 | SEK 67.20 | SEK 39.27 | SEK 62.23 | +48.7% | 57.2M | 251 |
| 2023 | SEK 20.63 | SEK 42.74 | SEK 20.52 | SEK 41.85 | +97.6% | 36.2M | 251 |
| 2022 | SEK 31.96 | SEK 32.60 | SEK 17.35 | SEK 21.18 | -33.8% | 66.2M | 253 |
| 2021 | SEK 34.58 | SEK 35.29 | SEK 27.44 | SEK 32.02 | n/a | 12.3M | 15 |
DYVOX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 74.45 | -0.5% |
| August 2026 | SEK 74.80 | +4.2% |
| July 2026 | SEK 71.80 | +22.8% |
| June 2026 | SEK 58.45 | -28.1% |
| May 2026 | SEK 81.35 | -0.1% |
| April 2026 | SEK 81.46 | -6.3% |
| March 2026 | SEK 86.98 | +4.2% |
| February 2026 | SEK 83.50 | -4.0% |
| January 2026 | SEK 86.98 | -14.2% |
| December 2025 | SEK 101.39 | +3.4% |
| November 2025 | SEK 98.01 | +0.5% |
| October 2025 | SEK 97.52 | -14.2% |
About the DYVOX data
Daily bars. 1,205 sessions from Dec 9, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DYVOX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
DYVOX share price history
