Tobii Dynavox AB (DYVOX)

DYVOX
🏛️ Suède →
116.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 21.90 21.95 20.99 21.31 0.0M
2022-12-29 20.66 21.85 20.66 21.72 0.3M
2022-12-28 21.54 21.82 20.49 20.66 0.0M
2022-12-27 22.00 22.60 21.25 21.54 0.0M
2022-12-23 22.34 22.34 21.10 22.01 0.1M
2022-12-22 22.45 22.54 21.01 22.31 0.1M
2022-12-21 21.80 22.45 21.10 22.45 0.2M
2022-12-20 22.00 22.51 21.00 22.31 0.1M
2022-12-19 22.20 22.85 21.92 22.74 0.1M
2022-12-16 23.08 23.08 21.65 22.85 0.2M
2022-12-15 21.80 23.62 21.80 22.90 0.1M
2022-12-14 22.58 22.86 21.80 22.50 0.2M
2022-12-13 21.80 22.57 21.36 22.47 0.5M
2022-12-12 22.20 22.20 21.74 21.80 0.1M
2022-12-09 22.45 22.45 22.28 22.35 0.1M
2022-12-08 21.83 22.45 21.51 22.45 0.1M
2022-12-07 20.40 22.25 20.40 21.83 0.2M
2022-12-06 21.50 21.93 21.36 21.84 0.1M
2022-12-05 22.35 22.37 21.45 22.23 0.1M
2022-12-02 21.00 22.35 20.85 22.35 0.4M
2022-12-01 21.70 22.10 20.87 21.30 0.1M
2022-11-30 20.17 21.72 20.17 21.72 0.1M
2022-11-29 20.67 21.16 20.31 21.02 0.1M
2022-11-28 21.50 21.50 20.52 20.67 0.0M
2022-11-25 22.00 22.00 20.30 21.05 0.8M
2022-11-24 20.82 21.17 20.29 20.50 0.0M
2022-11-23 20.15 21.73 20.15 20.82 0.1M
2022-11-22 20.10 20.41 19.84 20.01 0.1M
2022-11-21 21.61 21.74 20.18 20.46 0.1M
2022-11-18 22.08 22.08 21.15 21.26 0.1M
2022-11-17 22.51 22.70 21.50 22.08 0.1M
2022-11-16 22.26 23.00 22.25 23.00 0.1M
2022-11-15 22.26 22.27 22.02 22.11 0.2M
2022-11-14 22.05 22.49 22.05 22.27 0.1M
2022-11-11 22.01 22.46 22.01 22.02 0.1M
2022-11-10 20.57 22.00 20.57 22.00 0.1M
2022-11-09 21.29 21.83 20.72 21.61 0.1M
2022-11-08 21.00 21.35 21.00 21.07 0.1M
2022-11-07 22.00 22.00 21.03 21.19 0.1M
2022-11-04 20.99 21.30 20.99 21.14 0.0M
2022-11-03 20.50 21.00 20.21 20.90 0.0M
2022-11-02 21.69 21.69 20.54 20.61 0.1M
2022-11-01 21.95 22.49 21.19 21.69 0.0M
2022-10-31 21.97 21.97 21.20 21.77 0.1M
2022-10-28 19.50 21.95 19.21 21.82 0.9M
2022-10-27 21.04 21.04 20.38 20.76 0.1M
2022-10-26 20.50 20.99 19.94 20.99 0.1M
2022-10-25 19.06 20.57 19.06 20.32 0.1M
2022-10-24 19.39 19.99 19.03 19.66 0.0M
2022-10-21 19.54 19.87 19.06 19.39 0.0M
2022-10-20 19.01 19.70 18.63 19.54 0.1M
2022-10-19 19.78 19.78 18.41 18.70 0.1M
2022-10-18 19.00 20.43 18.85 19.78 1.0M
2022-10-17 17.86 18.94 17.86 18.70 0.0M
2022-10-14 18.50 18.92 17.83 18.60 0.3M
2022-10-13 17.97 18.50 17.70 18.49 0.1M
2022-10-12 17.72 18.04 17.46 17.79 0.0M
2022-10-11 17.91 18.19 17.50 17.72 0.1M
2022-10-10 18.29 18.30 17.71 17.91 0.2M
2022-10-07 18.40 18.59 18.10 18.29 0.1M
2022-10-06 19.18 19.18 18.23 18.40 0.1M
2022-10-05 19.50 19.53 18.49 18.69 0.1M
2022-10-04 19.50 19.77 19.03 19.50 1.0M
2022-10-03 19.00 19.50 18.50 19.28 0.4M
2022-09-30 19.00 19.50 19.00 19.50 0.1M
2022-09-29 19.20 19.29 18.80 19.18 0.1M
2022-09-28 19.66 20.20 19.00 19.19 0.0M
2022-09-27 19.50 19.89 18.93 19.57 0.1M
2022-09-26 19.00 20.00 18.92 19.50 0.0M
2022-09-23 19.44 19.77 19.00 19.60 0.4M
2022-09-22 20.32 20.32 19.44 19.44 0.1M
2022-09-21 20.59 20.59 20.09 20.40 0.0M
2022-09-20 21.00 21.23 20.42 20.61 0.2M
2022-09-19 21.65 22.72 20.75 21.23 0.1M
2022-09-16 22.37 24.78 21.63 21.65 0.1M
2022-09-15 22.51 22.52 21.90 22.20 0.1M
2022-09-14 22.80 23.13 22.28 22.51 0.0M
2022-09-13 23.57 23.92 22.64 22.74 0.0M
2022-09-12 23.90 24.00 23.12 23.60 0.2M
2022-09-09 22.64 23.76 22.64 23.76 0.1M
2022-09-08 22.00 22.68 21.73 22.64 0.2M
2022-09-07 22.00 22.36 21.76 21.89 0.0M
2022-09-06 22.25 22.80 21.95 22.26 0.1M
2022-09-05 22.86 22.87 22.24 22.30 0.1M
2022-09-02 22.80 23.25 22.41 22.88 0.1M
2022-09-01 22.75 23.11 22.10 22.80 0.2M
2022-08-31 22.50 23.27 22.50 22.67 0.1M
2022-08-30 23.18 23.69 22.50 22.63 0.1M
2022-08-29 23.09 23.55 22.53 23.18 0.3M
2022-08-26 24.00 24.20 23.38 23.56 0.1M
2022-08-25 24.50 24.75 23.94 24.09 0.1M
2022-08-24 24.55 25.05 23.83 24.50 0.1M
2022-08-23 25.39 25.39 23.62 24.40 0.2M
2022-08-22 24.90 24.90 24.24 24.54 0.2M
2022-08-19 25.60 25.60 24.67 24.86 0.1M
2022-08-18 25.32 26.00 25.10 25.52 0.1M
2022-08-17 26.32 26.50 24.86 25.42 0.1M
2022-08-16 27.00 27.19 26.31 26.50 0.1M
2022-08-15 27.01 27.73 27.00 27.14 0.4M
2022-08-12 27.59 27.65 27.00 27.00 0.3M
2022-08-11 26.50 27.69 26.50 27.25 0.1M
2022-08-10 26.00 26.94 25.50 26.70 0.1M
2022-08-09 26.75 26.75 25.76 26.00 0.1M
2022-08-08 26.35 27.15 26.10 26.75 0.1M
2022-08-05 27.40 27.73 26.30 26.30 0.1M
2022-08-04 27.10 27.46 26.72 27.32 1.6M
2022-08-03 26.00 27.00 25.93 26.94 0.1M
2022-08-02 27.15 27.15 26.06 26.19 0.0M
2022-08-01 27.32 27.90 26.77 27.15 0.1M
2022-07-29 26.50 27.50 26.50 27.33 0.1M
2022-07-28 26.90 27.99 26.55 26.99 0.1M
2022-07-27 27.54 27.98 26.58 26.97 0.1M
2022-07-26 27.20 27.64 26.50 27.54 0.5M
2022-07-25 28.83 29.85 26.62 27.20 0.2M
2022-07-22 28.20 29.92 28.20 28.83 0.2M
2022-07-21 27.00 29.00 27.00 28.20 1.2M
2022-07-20 25.82 26.39 25.60 25.68 0.1M
2022-07-19 24.90 26.00 24.89 25.82 0.1M
2022-07-18 24.10 25.50 23.04 25.27 0.1M
2022-07-15 23.00 24.46 23.00 24.20 0.2M
2022-07-14 24.79 25.16 23.65 23.93 0.0M
2022-07-13 24.70 25.06 23.50 24.79 0.1M
2022-07-12 24.47 25.14 24.05 24.76 0.0M
2022-07-11 24.62 25.38 24.33 24.47 0.1M
2022-07-08 23.70 24.77 23.36 24.63 0.1M
2022-07-07 23.50 23.75 23.34 23.70 0.0M
2022-07-06 22.71 23.50 22.40 23.30 0.1M
2022-07-05 23.29 23.50 22.40 22.71 0.4M
2022-07-04 24.84 24.90 23.00 23.29 0.9M
2022-07-01 23.99 24.55 23.70 24.37 0.1M
2022-06-30 23.85 24.09 23.49 24.00 0.2M
2022-06-29 24.50 24.50 23.65 24.00 0.1M
2022-06-28 24.16 24.85 23.85 24.42 0.5M
2022-06-27 23.00 24.20 22.90 24.16 0.1M
2022-06-23 22.94 22.94 22.40 22.65 0.1M
2022-06-22 22.10 22.96 22.00 22.95 0.2M
2022-06-21 21.58 22.59 21.58 22.29 0.1M
2022-06-20 21.33 21.76 21.28 21.60 0.1M
2022-06-17 21.07 21.55 21.01 21.33 0.5M
2022-06-16 21.30 21.41 21.00 21.07 0.2M
2022-06-15 21.46 21.59 20.75 21.29 0.2M
2022-06-14 22.37 22.37 21.01 21.46 0.2M
2022-06-13 22.80 22.90 21.45 22.37 0.2M
2022-06-10 23.05 23.39 22.14 22.80 0.2M
2022-06-09 22.90 23.35 22.79 23.05 0.3M
2022-06-08 23.00 23.51 22.61 23.21 0.1M
2022-06-07 23.10 24.50 22.63 23.45 0.2M
2022-06-03 24.59 25.16 24.25 24.30 0.1M
2022-06-02 25.50 25.50 24.51 24.81 0.2M
2022-06-01 24.87 25.18 24.19 24.82 0.2M
2022-05-31 23.50 25.80 23.39 24.87 3.1M
2022-05-30 22.00 23.96 22.00 23.77 0.2M
2022-05-27 20.80 22.58 20.70 22.42 0.3M
2022-05-25 21.93 22.24 20.66 20.80 1.0M
2022-05-24 22.20 22.25 21.49 22.13 0.4M
2022-05-23 22.70 22.95 21.61 22.21 0.4M
2022-05-20 23.47 25.00 22.53 22.62 0.6M
2022-05-19 23.77 24.00 22.91 23.80 0.2M
2022-05-18 24.19 24.30 23.41 23.77 0.3M
2022-05-17 24.20 24.20 22.97 24.20 0.4M
2022-05-16 22.83 23.81 22.20 23.61 0.4M
2022-05-13 22.62 23.80 22.61 22.83 0.6M
2022-05-12 23.69 23.76 22.62 23.45 0.4M
2022-05-11 24.34 24.43 23.00 24.29 0.3M
2022-05-10 23.09 24.45 23.09 24.33 0.3M
2022-05-09 23.00 23.70 22.68 23.30 0.2M
2022-05-06 23.40 23.94 22.18 23.61 0.5M
2022-05-05 24.52 24.74 23.52 23.65 0.3M
2022-05-04 24.42 24.47 23.63 23.95 0.1M
2022-05-03 25.31 25.66 24.17 24.42 0.3M
2022-05-02 24.96 25.50 23.60 25.30 0.2M
2022-04-29 26.00 26.43 25.13 25.77 0.2M
2022-04-28 23.90 26.00 23.87 25.81 0.4M
2022-04-27 23.02 24.83 22.90 23.90 0.6M
2022-04-26 24.70 25.21 23.26 23.51 0.3M
2022-04-25 25.60 25.60 23.92 24.70 0.3M
2022-04-22 25.61 26.07 24.94 25.76 0.2M
2022-04-21 26.08 27.01 25.95 26.13 0.5M
2022-04-20 25.45 26.20 25.45 26.08 0.2M
2022-04-19 26.60 27.00 24.80 25.45 0.1M
2022-04-14 25.56 26.22 24.98 26.22 0.1M
2022-04-13 26.50 26.74 24.98 25.56 0.2M
2022-04-12 25.49 27.00 24.88 26.30 0.3M
2022-04-11 26.53 27.07 25.35 25.70 0.3M
2022-04-08 26.24 26.92 26.00 26.27 0.3M
2022-04-07 25.50 26.45 25.34 26.24 0.5M
2022-04-06 25.39 25.60 24.14 25.33 0.2M
2022-04-05 25.99 25.99 23.73 25.10 0.5M
2022-04-04 25.00 25.20 22.42 25.08 1.9M
2022-04-01 22.70 22.99 22.00 22.58 0.3M
2022-03-31 22.42 22.65 21.82 22.60 0.4M
2022-03-30 21.79 22.49 21.16 22.49 0.2M
2022-03-29 21.45 22.30 21.01 21.78 0.1M
2022-03-28 22.51 22.69 21.40 21.52 0.1M
2022-03-25 22.00 22.61 21.89 22.34 0.2M
2022-03-24 22.21 22.21 21.56 22.00 0.2M
2022-03-23 22.60 22.75 21.34 22.43 0.2M
2022-03-22 21.50 22.85 21.49 22.50 0.2M
2022-03-21 21.31 21.68 20.87 21.50 0.1M
2022-03-18 20.54 21.33 20.43 21.31 0.2M
2022-03-17 20.66 21.00 20.21 20.75 0.1M
2022-03-16 19.90 20.70 19.90 20.66 0.2M
2022-03-15 19.76 20.20 19.00 19.86 0.2M
2022-03-14 20.15 20.41 19.41 19.76 0.3M
2022-03-11 19.60 20.30 19.40 20.12 0.2M
2022-03-10 20.32 21.00 19.46 19.60 0.2M
2022-03-09 19.32 20.33 19.00 20.32 0.6M
2022-03-08 18.53 20.21 18.53 19.14 0.3M
2022-03-07 19.80 20.25 18.70 19.30 0.6M
2022-03-04 20.90 20.90 19.66 20.50 0.3M
2022-03-03 20.01 20.91 20.01 20.69 0.3M
2022-03-02 20.18 20.94 19.64 20.50 0.3M
2022-03-01 21.67 21.67 20.11 20.30 0.4M
2022-02-28 19.93 21.67 19.76 21.67 0.5M
2022-02-25 20.06 20.96 19.90 20.73 1.2M
2022-02-24 20.10 20.90 19.61 20.06 0.9M
2022-02-23 21.22 21.84 21.07 21.10 0.2M
2022-02-22 20.53 22.32 20.53 21.50 0.3M
2022-02-21 22.02 22.12 21.28 21.39 0.4M
2022-02-18 23.01 23.15 22.01 22.29 0.6M
2022-02-17 23.60 23.72 22.78 23.01 0.3M
2022-02-16 24.29 24.29 23.50 23.59 0.2M
2022-02-15 23.50 23.84 23.06 23.75 0.4M
2022-02-14 23.40 24.10 22.45 23.86 0.8M
2022-02-11 24.03 24.66 23.66 24.40 0.3M
2022-02-10 24.58 24.96 24.01 24.04 0.3M
2022-02-09 25.00 25.37 24.50 24.58 0.2M
2022-02-08 23.99 25.00 22.90 24.71 0.8M
2022-02-07 24.14 24.49 23.22 24.11 0.4M
2022-02-04 25.17 25.17 24.00 24.14 0.3M
2022-02-03 25.20 25.40 24.45 25.17 0.4M
2022-02-02 25.20 25.82 25.07 25.20 0.3M
2022-02-01 25.41 26.16 25.04 25.20 0.4M
2022-01-31 25.00 26.00 24.82 25.49 0.2M
2022-01-28 25.60 25.70 24.74 25.10 0.2M
2022-01-27 24.90 26.10 24.62 25.96 0.4M
2022-01-26 24.10 26.62 24.10 25.80 0.5M
2022-01-25 23.76 25.20 23.73 24.10 0.7M
2022-01-24 24.80 24.85 22.81 23.76 0.8M
2022-01-21 26.13 26.38 24.57 24.90 0.8M
2022-01-20 27.00 27.59 26.48 26.77 0.3M
2022-01-19 27.00 27.34 26.01 27.00 1.0M
2022-01-18 27.45 27.51 26.52 27.00 0.5M
2022-01-17 29.36 29.36 27.45 27.45 0.8M
2022-01-14 29.98 29.98 29.00 29.36 0.3M
2022-01-13 29.90 30.49 28.95 30.00 0.3M
2022-01-12 30.00 30.64 29.50 29.90 0.2M
2022-01-11 28.91 30.40 28.27 30.00 0.4M
2022-01-10 30.12 30.12 28.11 28.94 0.4M
2022-01-07 30.84 31.57 30.27 30.35 0.2M
2022-01-05 32.16 32.17 31.30 32.00 0.1M
2022-01-04 32.48 32.79 32.00 32.17 0.2M
2022-01-03 32.16 32.54 31.10 32.49 0.2M