Stockholm - Free Realtime Quote • SEK
AB Volvo (publ) (VOLV-B.ST)
As of 12:33 PM GMT+2. Market Open.
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 282.00 | 283.60 | 281.50 | 282.40 | 282.40 | 425,385 |
| Apr 24, 2024 | 283.40 | 284.70 | 280.80 | 282.70 | 282.70 | 3,563,861 |
| Apr 23, 2024 | 283.60 | 286.00 | 280.30 | 282.60 | 282.60 | 5,794,591 |
| Apr 22, 2024 | 281.40 | 283.00 | 278.80 | 282.60 | 282.60 | 3,657,773 |
| Apr 19, 2024 | 275.00 | 281.80 | 275.00 | 280.20 | 280.20 | 11,952,420 |
| Apr 18, 2024 | 293.90 | 295.40 | 285.90 | 292.30 | 292.30 | 4,049,958 |
| Apr 17, 2024 | 291.30 | 292.90 | 283.00 | 288.10 | 288.10 | 4,797,897 |
| Apr 16, 2024 | 284.60 | 284.60 | 280.60 | 282.50 | 282.50 | 4,054,978 |
| Apr 15, 2024 | 284.40 | 290.50 | 284.30 | 287.00 | 287.00 | 2,814,699 |
| Apr 12, 2024 | 285.70 | 288.60 | 283.10 | 284.40 | 284.40 | 3,340,538 |
| Apr 11, 2024 | 287.00 | 287.50 | 277.90 | 283.00 | 283.00 | 4,883,259 |
| Apr 10, 2024 | 292.90 | 293.50 | 287.00 | 291.40 | 291.40 | 2,182,384 |
| Apr 9, 2024 | 294.00 | 295.30 | 290.60 | 291.10 | 291.10 | 2,991,085 |
| Apr 8, 2024 | 293.60 | 295.70 | 292.60 | 293.70 | 293.70 | 2,699,464 |
| Apr 5, 2024 | 288.10 | 290.80 | 286.30 | 290.60 | 290.60 | 2,702,154 |
| Apr 4, 2024 | 288.40 | 291.40 | 287.80 | 290.50 | 290.50 | 2,346,966 |
| Apr 3, 2024 | 290.00 | 290.00 | 283.50 | 287.60 | 287.60 | 4,375,661 |
| Apr 2, 2024 | 291.00 | 295.40 | 288.80 | 292.40 | 292.40 | 4,711,601 |
| Mar 28, 2024 | 10.50 Dividend | |||||
| Mar 28, 2024 | 300.00 | 301.35 | 290.10 | 290.10 | 290.10 | 6,086,699 |
| Mar 27, 2024 | 318.30 | 321.10 | 317.05 | 317.95 | 307.45 | 4,056,798 |
| Mar 26, 2024 | 315.10 | 318.90 | 314.70 | 318.00 | 307.50 | 3,423,456 |
| Mar 25, 2024 | 315.05 | 316.85 | 312.80 | 314.85 | 304.45 | 2,584,962 |
| Mar 22, 2024 | 312.25 | 316.35 | 311.70 | 314.95 | 304.55 | 2,847,501 |
| Mar 21, 2024 | 309.00 | 312.25 | 308.60 | 312.25 | 301.94 | 3,749,917 |
| Mar 20, 2024 | 306.20 | 308.25 | 304.30 | 306.90 | 296.76 | 3,121,634 |
| Mar 19, 2024 | 305.70 | 307.10 | 302.90 | 306.20 | 296.09 | 4,363,161 |
| Mar 18, 2024 | 309.05 | 309.80 | 305.00 | 305.75 | 295.65 | 2,951,188 |
| Mar 15, 2024 | 304.85 | 311.30 | 304.80 | 307.85 | 297.68 | 5,926,881 |
| Mar 14, 2024 | 304.25 | 306.90 | 303.45 | 305.10 | 295.02 | 3,019,222 |
| Mar 13, 2024 | 302.50 | 304.65 | 300.75 | 304.25 | 294.20 | 2,609,873 |
| Mar 12, 2024 | 297.60 | 303.65 | 296.20 | 302.65 | 292.66 | 4,423,798 |
| Mar 11, 2024 | 296.85 | 298.45 | 295.10 | 296.35 | 286.56 | 2,056,873 |
| Mar 8, 2024 | 295.00 | 298.40 | 294.00 | 298.00 | 288.16 | 2,409,770 |
| Mar 7, 2024 | 293.00 | 296.80 | 292.35 | 294.60 | 284.87 | 1,987,322 |
| Mar 6, 2024 | 292.60 | 294.65 | 291.65 | 294.35 | 284.63 | 2,408,935 |
| Mar 5, 2024 | 290.50 | 294.15 | 290.20 | 293.00 | 283.32 | 3,225,755 |
| Mar 4, 2024 | 290.00 | 291.10 | 288.35 | 289.45 | 279.89 | 2,037,980 |
| Mar 1, 2024 | 288.50 | 295.60 | 288.45 | 289.95 | 280.37 | 4,529,340 |
| Feb 29, 2024 | 286.00 | 286.50 | 283.60 | 285.10 | 275.68 | 3,960,848 |
| Feb 28, 2024 | 281.35 | 286.30 | 281.35 | 285.70 | 276.27 | 2,416,571 |
| Feb 27, 2024 | 280.50 | 283.30 | 279.90 | 281.35 | 272.06 | 2,655,582 |
| Feb 26, 2024 | 280.80 | 282.60 | 279.50 | 280.50 | 271.24 | 2,253,278 |
| Feb 23, 2024 | 279.20 | 282.05 | 278.95 | 280.80 | 271.53 | 2,625,224 |
| Feb 22, 2024 | 278.05 | 280.15 | 277.15 | 278.30 | 269.11 | 3,004,067 |
| Feb 21, 2024 | 274.10 | 276.20 | 272.50 | 276.20 | 267.08 | 2,491,658 |
| Feb 20, 2024 | 270.25 | 274.35 | 270.05 | 274.00 | 264.95 | 2,519,462 |
| Feb 19, 2024 | 269.50 | 271.15 | 269.25 | 270.85 | 261.91 | 1,778,723 |
| Feb 16, 2024 | 270.55 | 271.40 | 268.90 | 270.00 | 261.08 | 3,118,134 |
| Feb 15, 2024 | 267.35 | 271.10 | 267.15 | 269.25 | 260.36 | 3,035,780 |
| Feb 14, 2024 | 263.95 | 266.55 | 263.70 | 265.85 | 257.07 | 2,396,912 |
| Feb 13, 2024 | 263.50 | 264.55 | 262.80 | 264.55 | 255.81 | 2,589,919 |
| Feb 12, 2024 | 262.00 | 263.30 | 261.45 | 263.20 | 254.51 | 2,011,150 |
| Feb 9, 2024 | 261.50 | 264.55 | 259.50 | 260.55 | 251.95 | 3,038,379 |
| Feb 8, 2024 | 259.60 | 262.10 | 259.55 | 260.90 | 252.28 | 2,273,808 |
| Feb 7, 2024 | 258.00 | 259.60 | 256.85 | 259.20 | 250.64 | 2,656,694 |
| Feb 6, 2024 | 255.10 | 258.00 | 253.90 | 257.80 | 249.29 | 4,037,276 |
| Feb 5, 2024 | 258.40 | 258.50 | 252.90 | 252.90 | 244.55 | 2,394,147 |
| Feb 2, 2024 | 256.00 | 258.25 | 255.35 | 257.35 | 248.85 | 3,079,512 |
| Feb 1, 2024 | 249.90 | 254.85 | 249.25 | 253.25 | 244.89 | 3,566,787 |
| Jan 31, 2024 | 249.00 | 251.20 | 248.85 | 249.90 | 241.65 | 4,663,224 |
| Jan 30, 2024 | 248.40 | 249.60 | 246.90 | 249.05 | 240.83 | 4,785,622 |
| Jan 29, 2024 | 253.65 | 253.75 | 247.10 | 247.15 | 238.99 | 5,904,982 |
| Jan 26, 2024 | 238.80 | 254.30 | 236.50 | 253.40 | 245.03 | 9,320,555 |
| Jan 25, 2024 | 249.75 | 250.95 | 247.20 | 250.95 | 242.66 | 3,656,843 |
| Jan 24, 2024 | 249.45 | 250.95 | 247.50 | 250.10 | 241.84 | 2,552,169 |
| Jan 23, 2024 | 247.05 | 248.40 | 244.70 | 247.05 | 238.89 | 3,024,903 |
| Jan 22, 2024 | 246.45 | 248.10 | 244.40 | 245.60 | 237.49 | 3,710,984 |
| Jan 19, 2024 | 248.00 | 249.10 | 244.90 | 245.40 | 237.30 | 2,669,349 |
| Jan 18, 2024 | 246.75 | 248.90 | 245.35 | 247.30 | 239.13 | 2,428,259 |
| Jan 17, 2024 | 245.30 | 247.30 | 244.45 | 246.65 | 238.50 | 2,472,581 |
| Jan 16, 2024 | 247.25 | 248.60 | 245.60 | 247.70 | 239.52 | 2,376,447 |
| Jan 15, 2024 | 252.00 | 252.65 | 243.70 | 248.25 | 240.05 | 3,422,547 |
| Jan 12, 2024 | 248.00 | 250.45 | 246.90 | 249.90 | 241.65 | 2,605,473 |
| Jan 11, 2024 | 250.00 | 251.55 | 246.05 | 247.05 | 238.89 | 2,756,734 |
| Jan 10, 2024 | 248.90 | 250.25 | 247.25 | 248.35 | 240.15 | 1,853,314 |
| Jan 9, 2024 | 251.00 | 251.10 | 246.15 | 248.15 | 239.96 | 2,479,703 |
| Jan 8, 2024 | 248.20 | 250.80 | 247.60 | 250.00 | 241.74 | 3,640,623 |
| Jan 5, 2024 | 248.95 | 250.45 | 247.65 | 247.65 | 239.47 | 1,777,789 |
| Jan 4, 2024 | 254.90 | 255.00 | 248.05 | 250.15 | 241.89 | 5,208,497 |
| Jan 3, 2024 | 260.25 | 260.50 | 253.80 | 255.45 | 247.01 | 3,598,078 |
| Jan 2, 2024 | 261.95 | 264.85 | 259.70 | 260.25 | 251.66 | 3,149,576 |
| Dec 29, 2023 | 261.50 | 262.40 | 260.95 | 261.70 | 253.06 | 1,950,418 |
| Dec 28, 2023 | 262.00 | 262.45 | 260.75 | 261.55 | 252.91 | 1,740,901 |
| Dec 27, 2023 | 260.20 | 262.80 | 260.00 | 261.90 | 253.25 | 2,151,781 |
| Dec 22, 2023 | 259.30 | 261.15 | 259.10 | 259.75 | 251.17 | 1,608,410 |
| Dec 21, 2023 | 260.80 | 261.00 | 258.40 | 259.65 | 251.08 | 2,007,782 |
| Dec 20, 2023 | 260.15 | 262.10 | 258.70 | 261.45 | 252.82 | 2,920,512 |
| Dec 19, 2023 | 259.55 | 260.90 | 259.00 | 259.70 | 251.12 | 2,368,684 |
| Dec 18, 2023 | 260.65 | 261.90 | 259.35 | 259.55 | 250.98 | 2,561,103 |
| Dec 15, 2023 | 259.00 | 262.35 | 258.95 | 261.00 | 252.38 | 5,298,272 |
| Dec 14, 2023 | 255.30 | 258.15 | 255.15 | 258.15 | 249.62 | 4,198,227 |
| Dec 13, 2023 | 255.15 | 256.35 | 253.00 | 253.00 | 244.64 | 4,930,559 |
| Dec 12, 2023 | 255.00 | 256.10 | 254.25 | 255.15 | 246.72 | 3,072,161 |
| Dec 11, 2023 | 252.90 | 255.00 | 251.60 | 254.90 | 246.48 | 2,836,514 |
| Dec 8, 2023 | 249.95 | 253.95 | 249.60 | 252.70 | 244.35 | 2,640,583 |
| Dec 7, 2023 | 252.00 | 253.80 | 249.80 | 250.10 | 241.84 | 3,224,667 |
| Dec 6, 2023 | 248.30 | 253.30 | 247.30 | 252.00 | 243.68 | 3,273,476 |
| Dec 5, 2023 | 244.80 | 250.25 | 244.75 | 250.10 | 241.84 | 3,799,239 |
| Dec 4, 2023 | 245.05 | 246.55 | 244.20 | 244.55 | 236.47 | 2,169,184 |
| Dec 1, 2023 | 244.00 | 246.10 | 243.40 | 245.05 | 236.96 | 2,711,490 |
| Nov 30, 2023 | 242.20 | 244.65 | 241.90 | 243.25 | 235.22 | 7,279,245 |
| Nov 29, 2023 | 238.10 | 242.50 | 238.00 | 242.20 | 234.20 | 3,783,433 |
| Nov 28, 2023 | 238.90 | 239.40 | 236.80 | 238.50 | 230.62 | 2,347,382 |
| Nov 27, 2023 | 238.50 | 241.25 | 238.35 | 238.90 | 231.01 | 3,427,189 |
| Nov 24, 2023 | 238.00 | 239.25 | 237.80 | 238.65 | 230.77 | 2,144,394 |
| Nov 23, 2023 | 237.95 | 239.00 | 237.15 | 237.90 | 230.04 | 2,113,343 |
| Nov 22, 2023 | 234.85 | 238.45 | 234.35 | 236.95 | 229.12 | 4,173,319 |
| Nov 21, 2023 | 233.30 | 235.45 | 233.10 | 233.85 | 226.13 | 3,311,244 |
| Nov 20, 2023 | 232.70 | 234.80 | 232.00 | 234.10 | 226.37 | 2,329,170 |
| Nov 17, 2023 | 231.00 | 233.45 | 230.70 | 232.70 | 225.02 | 3,371,238 |
| Nov 16, 2023 | 233.00 | 233.50 | 230.00 | 230.95 | 223.32 | 4,322,916 |
| Nov 15, 2023 | 227.05 | 233.25 | 226.65 | 233.00 | 225.31 | 6,019,168 |
| Nov 14, 2023 | 223.15 | 227.05 | 222.05 | 227.05 | 219.55 | 4,372,413 |
| Nov 13, 2023 | 222.05 | 223.30 | 221.35 | 222.40 | 215.06 | 2,802,648 |
| Nov 10, 2023 | 220.35 | 221.60 | 218.40 | 221.60 | 214.28 | 2,672,726 |
| Nov 9, 2023 | 220.15 | 223.15 | 219.40 | 222.10 | 214.77 | 4,083,545 |
| Nov 8, 2023 | 218.40 | 221.30 | 217.45 | 220.00 | 212.73 | 2,169,600 |
| Nov 7, 2023 | 221.50 | 221.70 | 218.60 | 219.35 | 212.11 | 2,817,690 |
| Nov 6, 2023 | 225.95 | 226.70 | 221.70 | 223.00 | 215.64 | 2,540,660 |
| Nov 3, 2023 | 222.00 | 227.00 | 222.00 | 225.80 | 218.34 | 1,786,627 |
| Nov 2, 2023 | 218.95 | 223.05 | 218.60 | 221.85 | 214.52 | 3,771,511 |
| Nov 1, 2023 | 222.00 | 222.50 | 216.55 | 217.35 | 210.17 | 2,829,535 |
| Oct 31, 2023 | 219.30 | 222.95 | 219.30 | 220.90 | 213.60 | 2,449,583 |
| Oct 30, 2023 | 218.95 | 220.40 | 217.75 | 219.20 | 211.96 | 1,632,537 |
| Oct 27, 2023 | 219.00 | 221.90 | 217.35 | 218.85 | 211.62 | 2,232,691 |
| Oct 26, 2023 | 216.70 | 219.35 | 214.70 | 218.85 | 211.62 | 2,472,037 |
| Oct 25, 2023 | 216.70 | 220.10 | 216.35 | 218.40 | 211.19 | 2,336,904 |
| Oct 24, 2023 | 215.75 | 217.35 | 213.40 | 216.70 | 209.54 | 2,831,778 |
| Oct 23, 2023 | 219.60 | 220.35 | 215.80 | 217.10 | 209.93 | 3,675,901 |
| Oct 20, 2023 | 221.80 | 221.90 | 218.20 | 219.10 | 211.86 | 4,569,001 |
| Oct 19, 2023 | 228.80 | 229.00 | 222.15 | 222.85 | 215.49 | 5,794,965 |
| Oct 18, 2023 | 228.00 | 235.60 | 223.65 | 229.45 | 221.87 | 8,452,739 |
| Oct 17, 2023 | 226.05 | 227.75 | 224.25 | 226.15 | 218.68 | 3,618,379 |
| Oct 16, 2023 | 227.90 | 228.55 | 225.35 | 227.10 | 219.60 | 2,761,015 |
| Oct 13, 2023 | 229.85 | 230.55 | 227.10 | 227.35 | 219.84 | 2,528,728 |
| Oct 12, 2023 | 229.10 | 232.75 | 228.20 | 229.55 | 221.97 | 4,154,366 |
| Oct 11, 2023 | 226.85 | 228.85 | 225.50 | 227.80 | 220.28 | 2,891,551 |
| Oct 10, 2023 | 223.55 | 227.35 | 223.20 | 227.20 | 219.70 | 2,505,585 |
| Oct 9, 2023 | 224.85 | 224.85 | 221.35 | 221.95 | 214.62 | 1,810,698 |
| Oct 6, 2023 | 223.50 | 225.40 | 222.55 | 225.20 | 217.76 | 1,913,167 |
| Oct 5, 2023 | 222.90 | 224.45 | 222.30 | 222.85 | 215.49 | 2,846,858 |
| Oct 4, 2023 | 223.55 | 224.75 | 221.10 | 222.80 | 215.44 | 2,199,063 |
| Oct 3, 2023 | 225.00 | 226.75 | 223.95 | 224.55 | 217.13 | 2,098,800 |
| Oct 2, 2023 | 226.00 | 227.90 | 224.60 | 225.80 | 218.34 | 2,727,422 |
| Sep 29, 2023 | 228.05 | 229.60 | 225.10 | 225.60 | 218.15 | 4,588,841 |
| Sep 28, 2023 | 225.55 | 228.35 | 224.85 | 227.90 | 220.37 | 2,122,145 |
| Sep 27, 2023 | 225.45 | 226.95 | 223.30 | 225.45 | 218.00 | 2,375,067 |
| Sep 26, 2023 | 228.65 | 228.75 | 224.60 | 225.20 | 217.76 | 2,979,264 |
| Sep 25, 2023 | 228.95 | 230.20 | 227.20 | 228.65 | 221.10 | 1,727,772 |
| Sep 22, 2023 | 231.75 | 231.85 | 228.40 | 228.95 | 221.39 | 2,399,503 |
| Sep 21, 2023 | 231.50 | 233.80 | 230.55 | 232.35 | 224.68 | 2,843,956 |
| Sep 20, 2023 | 230.90 | 233.30 | 230.55 | 232.30 | 224.63 | 2,750,725 |
| Sep 19, 2023 | 230.35 | 232.65 | 229.55 | 230.70 | 223.08 | 2,292,551 |
| Sep 18, 2023 | 229.30 | 232.10 | 229.00 | 230.35 | 222.74 | 2,746,366 |
| Sep 15, 2023 | 226.80 | 229.95 | 226.55 | 228.25 | 220.71 | 4,976,263 |
| Sep 14, 2023 | 222.65 | 225.65 | 220.95 | 225.10 | 217.67 | 3,189,060 |
| Sep 13, 2023 | 222.50 | 224.05 | 219.50 | 221.65 | 214.33 | 2,524,353 |
| Sep 12, 2023 | 223.25 | 224.30 | 222.10 | 223.65 | 216.26 | 2,163,934 |
| Sep 11, 2023 | 220.50 | 224.00 | 220.50 | 223.25 | 215.88 | 3,524,380 |
| Sep 8, 2023 | 220.40 | 221.30 | 216.85 | 219.90 | 212.64 | 2,020,787 |
| Sep 7, 2023 | 221.75 | 223.05 | 218.60 | 219.30 | 212.06 | 2,045,884 |
| Sep 6, 2023 | 219.90 | 223.15 | 219.45 | 222.40 | 215.06 | 2,154,840 |
| Sep 5, 2023 | 219.25 | 221.15 | 217.60 | 220.45 | 213.17 | 2,548,796 |
| Sep 4, 2023 | 221.00 | 221.30 | 219.35 | 219.35 | 212.11 | 1,801,716 |
| Sep 1, 2023 | 221.20 | 221.90 | 219.30 | 220.00 | 212.73 | 2,779,889 |
| Aug 31, 2023 | 220.90 | 223.15 | 220.65 | 221.20 | 213.90 | 3,394,429 |
| Aug 30, 2023 | 221.60 | 223.05 | 220.50 | 221.00 | 213.70 | 2,412,988 |
| Aug 29, 2023 | 222.40 | 224.00 | 220.65 | 221.40 | 214.09 | 2,828,272 |
| Aug 28, 2023 | 219.70 | 222.65 | 219.55 | 221.95 | 214.62 | 1,783,119 |
| Aug 25, 2023 | 217.20 | 219.75 | 216.50 | 217.80 | 210.61 | 1,751,726 |
| Aug 24, 2023 | 223.15 | 224.35 | 217.15 | 217.65 | 210.46 | 3,010,953 |
| Aug 23, 2023 | 223.55 | 224.10 | 222.20 | 222.55 | 215.20 | 2,046,233 |
| Aug 22, 2023 | 223.50 | 224.85 | 222.55 | 223.70 | 216.31 | 2,265,106 |
| Aug 21, 2023 | 223.80 | 225.80 | 222.35 | 222.70 | 215.35 | 1,944,411 |
| Aug 18, 2023 | 224.20 | 224.30 | 221.45 | 223.45 | 216.07 | 2,965,846 |
| Aug 17, 2023 | 225.40 | 225.65 | 224.20 | 224.65 | 217.23 | 2,375,711 |
| Aug 16, 2023 | 223.55 | 227.75 | 223.35 | 226.40 | 218.92 | 2,016,838 |
| Aug 15, 2023 | 226.60 | 226.65 | 223.35 | 224.60 | 217.18 | 2,133,095 |
| Aug 14, 2023 | 225.50 | 227.15 | 224.25 | 226.45 | 218.97 | 1,732,518 |
| Aug 11, 2023 | 227.10 | 227.25 | 224.85 | 226.35 | 218.88 | 1,749,081 |
| Aug 10, 2023 | 227.00 | 228.50 | 226.95 | 227.40 | 219.89 | 1,691,113 |
| Aug 9, 2023 | 228.90 | 230.00 | 226.55 | 226.65 | 219.17 | 2,602,614 |
| Aug 8, 2023 | 229.60 | 230.55 | 226.55 | 227.15 | 219.65 | 2,328,587 |
| Aug 7, 2023 | 228.75 | 230.35 | 227.70 | 230.25 | 222.65 | 2,380,965 |
| Aug 4, 2023 | 228.50 | 230.75 | 227.40 | 229.00 | 221.44 | 1,911,352 |
| Aug 3, 2023 | 229.10 | 230.00 | 227.20 | 227.55 | 220.04 | 2,787,729 |
| Aug 2, 2023 | 228.50 | 230.85 | 227.10 | 230.20 | 222.60 | 2,921,892 |
| Aug 1, 2023 | 231.60 | 232.25 | 228.90 | 230.55 | 222.94 | 2,196,266 |
| Jul 31, 2023 | 233.35 | 233.45 | 231.90 | 232.05 | 224.39 | 2,337,275 |
| Jul 28, 2023 | 231.15 | 233.85 | 230.05 | 233.35 | 225.64 | 2,120,118 |
| Jul 27, 2023 | 229.00 | 232.15 | 227.70 | 231.85 | 224.19 | 3,151,936 |
| Jul 26, 2023 | 228.35 | 228.95 | 226.35 | 228.65 | 221.10 | 1,885,524 |
| Jul 25, 2023 | 229.50 | 229.80 | 227.20 | 228.35 | 220.81 | 3,066,922 |
| Jul 24, 2023 | 225.05 | 228.70 | 223.60 | 228.50 | 220.95 | 3,423,305 |
| Jul 21, 2023 | 227.00 | 227.10 | 224.50 | 225.25 | 217.81 | 2,679,180 |
| Jul 20, 2023 | 224.00 | 228.90 | 221.05 | 227.20 | 219.70 | 4,646,558 |
| Jul 19, 2023 | 223.90 | 224.00 | 215.20 | 223.25 | 215.88 | 6,875,663 |
| Jul 18, 2023 | 221.00 | 223.95 | 220.65 | 223.60 | 216.22 | 3,351,223 |
| Jul 17, 2023 | 218.75 | 220.90 | 217.80 | 220.70 | 213.41 | 1,836,342 |
| Jul 14, 2023 | 221.65 | 222.00 | 218.55 | 219.35 | 212.11 | 2,480,729 |
| Jul 13, 2023 | 223.70 | 223.80 | 221.50 | 221.65 | 214.33 | 2,188,850 |
| Jul 12, 2023 | 222.00 | 223.60 | 220.65 | 223.45 | 216.07 | 2,121,801 |
| Jul 11, 2023 | 221.00 | 221.55 | 217.85 | 221.45 | 214.14 | 2,626,605 |
| Jul 10, 2023 | 216.75 | 218.95 | 215.35 | 218.60 | 211.38 | 1,962,933 |
| Jul 7, 2023 | 216.50 | 218.55 | 215.10 | 217.90 | 210.70 | 1,757,074 |
| Jul 6, 2023 | 217.85 | 218.60 | 215.20 | 216.20 | 209.06 | 2,497,962 |
| Jul 5, 2023 | 218.90 | 220.35 | 218.10 | 218.95 | 211.72 | 2,369,518 |
| Jul 4, 2023 | 224.00 | 224.75 | 219.55 | 220.15 | 212.88 | 2,972,767 |
| Jul 3, 2023 | 223.65 | 226.15 | 223.65 | 224.20 | 216.80 | 2,462,153 |
| Jun 30, 2023 | 220.00 | 224.25 | 219.90 | 223.00 | 215.64 | 3,775,482 |
| Jun 29, 2023 | 217.65 | 220.25 | 217.15 | 219.80 | 212.54 | 2,641,444 |
| Jun 28, 2023 | 215.15 | 218.70 | 215.05 | 217.65 | 210.46 | 3,084,677 |
| Jun 27, 2023 | 215.35 | 216.20 | 211.95 | 214.85 | 207.75 | 2,491,428 |
| Jun 26, 2023 | 212.80 | 215.25 | 210.10 | 213.90 | 206.84 | 2,632,570 |
| Jun 22, 2023 | 213.40 | 213.50 | 211.05 | 212.80 | 205.77 | 2,629,749 |
| Jun 21, 2023 | 214.00 | 215.90 | 212.70 | 214.80 | 207.71 | 2,492,604 |
| Jun 20, 2023 | 215.25 | 215.95 | 213.00 | 213.30 | 206.26 | 3,933,796 |
| Jun 19, 2023 | 218.00 | 218.25 | 216.25 | 216.25 | 209.11 | 3,091,182 |
| Jun 16, 2023 | 220.80 | 221.85 | 218.30 | 218.30 | 211.09 | 8,320,523 |
| Jun 15, 2023 | 219.00 | 220.90 | 218.30 | 220.15 | 212.88 | 3,700,084 |
| Jun 14, 2023 | 218.55 | 219.45 | 216.65 | 219.05 | 211.82 | 2,736,657 |
| Jun 13, 2023 | 215.90 | 218.00 | 215.05 | 218.00 | 210.80 | 4,226,083 |
| Jun 12, 2023 | 214.10 | 215.20 | 212.55 | 214.30 | 207.22 | 2,413,668 |
| Jun 9, 2023 | 214.00 | 214.50 | 212.30 | 213.00 | 205.97 | 2,110,335 |
| Jun 8, 2023 | 212.25 | 215.30 | 212.00 | 213.70 | 206.64 | 3,207,683 |
| Jun 7, 2023 | 210.30 | 212.80 | 209.25 | 212.30 | 205.29 | 3,842,905 |
| Jun 5, 2023 | 208.00 | 211.30 | 207.90 | 209.50 | 202.58 | 2,371,693 |
| Jun 2, 2023 | 204.30 | 208.35 | 204.30 | 207.85 | 200.99 | 3,408,423 |
| Jun 1, 2023 | 200.70 | 203.25 | 200.70 | 202.85 | 196.15 | 2,366,346 |
| May 31, 2023 | 200.90 | 202.15 | 198.90 | 200.25 | 193.64 | 7,426,237 |
| May 30, 2023 | 204.25 | 205.80 | 201.90 | 202.25 | 195.57 | 2,343,594 |
| May 29, 2023 | 205.00 | 206.45 | 203.15 | 204.25 | 197.50 | 1,527,255 |
| May 26, 2023 | 202.20 | 204.60 | 201.60 | 204.05 | 197.31 | 2,129,432 |
| May 25, 2023 | 201.60 | 202.70 | 198.60 | 201.05 | 194.41 | 4,059,870 |
| May 24, 2023 | 206.25 | 206.85 | 200.80 | 201.60 | 194.94 | 3,590,931 |
| May 23, 2023 | 208.50 | 209.30 | 207.45 | 207.85 | 200.99 | 1,716,720 |
| May 22, 2023 | 208.55 | 209.75 | 208.00 | 209.10 | 202.19 | 2,803,469 |
| May 19, 2023 | 207.45 | 209.20 | 206.85 | 208.30 | 201.42 | 4,015,274 |
| May 17, 2023 | 204.00 | 204.60 | 201.70 | 204.60 | 197.84 | 2,223,617 |
| May 16, 2023 | 206.70 | 207.15 | 204.35 | 204.95 | 198.18 | 2,920,079 |
| May 15, 2023 | 207.00 | 207.95 | 205.95 | 207.00 | 200.16 | 2,710,848 |
| May 12, 2023 | 206.60 | 207.20 | 204.80 | 206.60 | 199.78 | 2,754,593 |
| May 11, 2023 | 204.40 | 206.55 | 202.30 | 205.20 | 198.42 | 3,644,871 |
| May 10, 2023 | 206.75 | 207.50 | 202.20 | 204.40 | 197.65 | 3,305,440 |
| May 9, 2023 | 207.05 | 207.05 | 203.25 | 205.90 | 199.10 | 3,578,255 |
| May 8, 2023 | 205.00 | 208.00 | 204.15 | 207.35 | 200.50 | 3,402,081 |
| May 5, 2023 | 202.70 | 205.35 | 200.70 | 205.35 | 198.57 | 2,904,933 |
| May 4, 2023 | 202.00 | 204.25 | 200.30 | 201.80 | 195.14 | 4,392,646 |
| May 3, 2023 | 207.40 | 207.40 | 201.65 | 202.75 | 196.05 | 6,040,317 |
| May 2, 2023 | 212.00 | 212.15 | 207.75 | 208.10 | 201.23 | 3,557,527 |
| Apr 28, 2023 | 211.00 | 211.55 | 208.25 | 210.80 | 203.84 | 4,356,586 |
| Apr 27, 2023 | 211.70 | 212.05 | 207.95 | 208.95 | 202.05 | 5,225,211 |
| Apr 26, 2023 | 210.60 | 211.20 | 208.15 | 211.20 | 204.23 | 5,195,236 |
| Apr 25, 2023 | 215.95 | 215.95 | 211.20 | 211.55 | 204.56 | 4,526,179 |
Related Tickers
8TRA.ST Traton SE
396.50
-2.22%
DTG.DE Daimler Truck Holding AG
42.35
-1.24%
EPI-B.ST Epiroc AB (publ)
179.40
-0.99%
8TRA.DE Traton SE
33.90
-2.44%
EXO.AS Exor N.V.
101.70
+0.49%
EPI-A.ST Epiroc AB (publ)
204.30
-0.58%
DTRUY Daimler Truck Holding AG
23.00
-1.33%
CGCBV.HE Cargotec Corporation
60.75
-2.17%
METSO.HE Metso Oyj
10.61
-2.66%
PCAR PACCAR Inc
113.74
+0.37%