Tobii Dynavox AB (publ) (H3Q.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 215 |
| May 13, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| May 10, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| May 09, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| May 08, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| May 07, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| May 06, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| May 03, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| May 02, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Apr 30, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Apr 29, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Apr 26, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Apr 25, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Apr 24, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Apr 23, 2024 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 215 |
| Apr 22, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Apr 19, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Apr 18, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 17, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Apr 16, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Apr 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Apr 12, 2024 | 5.11 | 5.11 | 5.04 | 5.04 | 5.04 | 1,500 |
| Apr 11, 2024 | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | 1,000 |
| Apr 10, 2024 | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | 1,000 |
| Apr 09, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Apr 08, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Apr 05, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Apr 04, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Apr 03, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Apr 02, 2024 | 4.89 | 5.01 | 4.89 | 5.01 | 5.01 | 1,100 |
| Mar 28, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Mar 27, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Mar 26, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Mar 25, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Mar 22, 2024 | 4.85 | 4.97 | 4.85 | 4.97 | 4.97 | 2,000 |
| Mar 21, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Mar 20, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 19, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Mar 18, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Mar 15, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Mar 14, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Mar 13, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Mar 12, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Mar 11, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Mar 08, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Mar 07, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 75 |
| Mar 06, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Mar 05, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Mar 04, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Mar 01, 2024 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 200 |
| Feb 29, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Feb 28, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Feb 27, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Feb 26, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Feb 23, 2024 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 500 |
| Feb 22, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Feb 21, 2024 | 4.02 | 4.23 | 4.02 | 4.23 | 4.23 | 261 |
| Feb 20, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| Feb 19, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Feb 16, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Feb 15, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Feb 14, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| Feb 13, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Feb 12, 2024 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | 140 |
| Feb 09, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| Feb 08, 2024 | 3.71 | 4.01 | 3.71 | 4.01 | 4.01 | 1,120 |
| Feb 07, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| Feb 06, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Feb 05, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| Feb 02, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Feb 01, 2024 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 150 |
| Jan 31, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Jan 30, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Jan 29, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| Jan 26, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Jan 25, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| Jan 24, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Jan 23, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Jan 22, 2024 | 3.42 | 3.68 | 3.42 | 3.68 | 3.68 | 250 |
| Jan 19, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Jan 18, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| Jan 17, 2024 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | 720 |
| Jan 16, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Jan 15, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Jan 12, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Jan 11, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| Jan 10, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Jan 09, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| Jan 08, 2024 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | 500 |
| Jan 05, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| Jan 04, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Jan 03, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| Jan 02, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| Dec 29, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Dec 28, 2023 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| Dec 27, 2023 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| Dec 22, 2023 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Dec 21, 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| Dec 20, 2023 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 990 |
| Dec 19, 2023 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.