Singapore markets closed

Tobii Dynavox AB (publ) (TDVOX.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
56.00-0.10 (-0.18%)
At close: 05:29PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202456.1056.5054.9056.0056.0085,223
13 Jun 202458.3058.6055.9056.1056.10162,855
12 Jun 202458.1058.4055.5058.4058.40238,067
11 Jun 202459.5060.1057.4058.2058.20435,105
10 Jun 202457.1059.4056.5059.4059.40186,390
07 Jun 202457.7058.5056.5057.3057.30270,067
05 Jun 202458.7059.0056.2057.5057.50292,113
04 Jun 202460.4060.4058.3058.5058.50210,543
03 Jun 202459.9062.3059.5060.4060.40293,605
31 May 202459.3059.9058.3059.9059.90185,458
30 May 202458.7059.9058.6059.6059.60104,277
29 May 202459.5059.8058.4058.7058.70116,751
28 May 202459.2060.0059.1059.5059.50107,532
27 May 202460.7060.7057.6059.3059.30229,760
24 May 202459.3061.1058.7061.0061.00110,585
23 May 202460.1060.3058.3059.4059.40125,392
22 May 202459.4060.7059.1060.1060.10139,059
21 May 202459.1060.6057.8059.4059.40219,910
20 May 202455.5059.6054.8059.1059.10627,699
17 May 202453.8055.7052.1055.5055.50869,035
16 May 202455.1057.7052.2054.0054.001,676,472
15 May 202463.2064.0052.1054.2054.20628,103
14 May 202460.7063.2060.7063.2063.20344,733
13 May 202460.0061.1059.4060.4060.40238,039
10 May 202457.5060.5057.5059.8059.80221,050
08 May 202457.4057.6056.9057.2057.2079,064
07 May 202457.3057.5056.6057.4057.40118,606
06 May 202456.9057.5056.2057.1057.10255,853
03 May 202456.3056.7055.6056.3056.30133,409
02 May 202455.0056.5054.7056.3056.30218,927
30 Apr 202453.6055.0052.5055.0055.00766,669
29 Apr 202452.8054.0051.5053.5053.50507,519
26 Apr 202455.1055.9052.8052.8052.80350,443
25 Apr 202456.7057.4054.1055.0055.00379,941
24 Apr 202461.2062.6055.9056.7056.701,119,020
23 Apr 202457.9061.7051.0061.0061.001,118,769
22 Apr 202459.9061.9059.8060.9060.90585,944
19 Apr 202459.0059.8057.5059.5059.50484,054
18 Apr 202462.3063.3059.5060.0060.00528,973
17 Apr 202461.1063.0061.0062.1062.10252,276
16 Apr 202459.9061.5059.5061.1061.101,360,377
15 Apr 202459.1060.2058.8059.7059.70903,119
12 Apr 202459.3059.3057.8059.0059.00267,540
11 Apr 202458.8059.2057.8059.2059.20244,002
10 Apr 202459.2059.2057.8058.8058.8060,704
09 Apr 202458.3059.2058.1058.9058.90120,608
08 Apr 202457.7058.5057.3058.3058.30539,726
05 Apr 202458.2058.4057.3057.7057.7092,900
04 Apr 202457.8058.6057.7058.4058.40158,944
03 Apr 202458.1058.5056.7057.8057.80236,158
02 Apr 202458.0058.9057.6058.1058.10216,018
28 Mar 202457.3057.9056.4057.7057.70134,386
27 Mar 202458.0059.5057.0057.0057.00245,758
26 Mar 202456.6058.4056.5058.4058.40183,146
25 Mar 202456.9057.2055.0056.6056.60405,978
22 Mar 202456.5057.0056.0056.9056.90146,947
21 Mar 202456.0056.8055.1056.4056.40213,783
20 Mar 202455.4056.4054.6055.0055.00468,038
19 Mar 202455.7055.9054.8055.9055.90198,169
18 Mar 202454.2055.7054.2055.7055.70249,571
15 Mar 202453.8054.6053.5054.2054.20122,143
14 Mar 202453.4054.3053.0053.8053.80111,836
13 Mar 202454.5054.7051.9053.4053.40195,599
12 Mar 202454.0055.0053.7054.6054.60137,478
11 Mar 202452.1054.2052.1054.0054.00739,098
08 Mar 202453.7054.1051.5052.1052.10192,613
07 Mar 202453.9054.2053.2053.7053.70140,324
06 Mar 202453.2054.1052.5054.0054.00129,607
05 Mar 202454.6055.0052.7053.1053.10155,916
04 Mar 202454.4054.8053.3054.5054.50151,180
01 Mar 202452.2054.4052.2054.4054.40296,930
29 Feb 202453.0053.1051.6052.5052.50256,592
28 Feb 202452.7053.8052.2052.9052.90242,918
27 Feb 202452.5052.8051.8052.6052.60239,333
26 Feb 202449.4552.6049.4551.9051.90445,754
23 Feb 202449.6050.3049.0049.4049.40213,525
22 Feb 202446.9549.9546.7049.6049.60243,228
21 Feb 202446.5547.5545.9546.6046.60210,878
20 Feb 202445.7046.3545.0545.6545.65126,989
19 Feb 202448.3548.3545.5546.1546.15190,909
16 Feb 202448.0048.7547.6548.3548.3596,305
15 Feb 202448.5048.5047.3048.0048.00149,540
14 Feb 202447.1548.5046.7048.3048.30354,490
13 Feb 202447.4547.7045.8547.2047.20143,607
12 Feb 202447.9548.4045.4547.4547.45463,301
09 Feb 202445.2547.4544.6047.3047.30438,853
08 Feb 202446.0047.4043.1045.1045.10693,572
07 Feb 202442.9043.3542.3542.6042.60281,472
06 Feb 202442.2043.0542.0042.8542.85125,125
05 Feb 202442.5043.5542.1042.3042.30185,302
02 Feb 202443.6044.2042.4542.7542.75148,395
01 Feb 202441.9543.9041.3543.3043.30405,339
31 Jan 202441.1542.3041.0042.0042.00106,230
30 Jan 202441.1541.8041.0041.1541.1569,439
29 Jan 202442.0042.0040.4041.1541.15102,468
26 Jan 202442.4042.4041.0542.1542.1592,813
25 Jan 202441.6042.5541.4542.4042.4079,575
24 Jan 202440.9541.8540.9041.6041.6090,537
23 Jan 202442.0042.1540.1040.9540.95155,469
22 Jan 202439.7042.2539.7042.0042.00231,864
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...