U.S. Markets closed

AB Volvo (publ) (VOLV-A.ST)


Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
139.40-3.00 (-2.11%)
At close: 5:29PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017142.00142.10137.00139.40139.40358,193
Jul 20, 2017142.00145.00140.90142.40142.40191,739
Jul 19, 2017141.60142.50134.20140.70140.70339,246
Jul 18, 2017147.00147.50143.70145.40145.40178,416
Jul 17, 2017149.90150.80146.70147.10147.10166,990
Jul 14, 2017149.00149.90148.30149.90149.9076,583
Jul 13, 2017150.20150.60148.40148.70148.7092,043
Jul 12, 2017148.80150.40147.70150.30150.30162,581
Jul 11, 2017149.10149.60147.80148.50148.50329,561
Jul 10, 2017148.20149.10148.10148.80148.80100,807
Jul 07, 2017148.80148.80147.40147.80147.80102,465
Jul 06, 2017146.80149.40146.80148.80148.80101,445
Jul 05, 2017145.50147.20144.80146.80146.8071,152
Jul 04, 2017145.30146.20145.00145.50145.5070,446
Jul 03, 2017144.60146.30144.20146.20146.20103,978
Jun 30, 2017143.10145.40143.10143.90143.90137,057
Jun 29, 2017148.90149.30142.80143.10143.10166,987
Jun 28, 2017147.20148.70145.40148.70148.70182,239
Jun 27, 2017148.00148.50146.20147.60147.60108,992
Jun 26, 2017150.30151.90148.30148.40148.40125,265
Jun 23, 2017150.30150.30150.30150.30150.30-
Jun 22, 2017147.30150.70146.90150.30150.30211,179
Jun 21, 2017146.50147.50145.50147.30147.3093,617
Jun 20, 2017147.60148.90146.90146.90146.90115,784
Jun 19, 2017145.90147.70145.90147.30147.3094,827
Jun 16, 2017143.80146.00143.80145.50145.50155,814
Jun 15, 2017144.80144.80142.00143.60143.60100,526
Jun 14, 2017148.40149.60144.60144.70144.70180,356
Jun 13, 2017145.20149.30145.20148.10148.10147,452
Jun 12, 2017147.10147.10143.90144.70144.70128,023
Jun 09, 2017145.50148.00145.50147.60147.60120,137
Jun 08, 2017147.00147.90145.90146.20146.20179,482
Jun 07, 2017144.20147.60144.10147.30147.30168,310
Jun 06, 2017144.60144.60144.60144.60144.60-
Jun 05, 2017145.20145.70144.30144.60144.6076,742
Jun 02, 2017145.20146.70144.50146.60146.60203,557
Jun 01, 2017142.10145.20142.10144.80144.80152,980
May 31, 2017143.30144.60142.00142.20142.20360,048
May 30, 2017140.10143.80139.90143.50143.50194,730
May 29, 2017142.00142.20140.70141.20141.2097,835
May 26, 2017144.20144.20141.50142.50142.50144,348
May 24, 2017142.90144.20142.00144.20144.20234,964
May 23, 2017141.70143.60141.60143.10143.10168,199
May 22, 2017143.10144.00141.50141.70141.70157,178
May 19, 2017139.90143.40139.90142.90142.90191,380
May 18, 2017141.70142.60137.70140.00140.00316,760
May 17, 2017143.80144.80142.30142.80142.80230,650
May 16, 2017143.90145.30143.20144.60144.60184,516
May 15, 2017144.40144.70143.30144.20144.20227,939
May 12, 2017145.20145.40143.50144.40144.40115,529
May 11, 2017146.00146.50144.40145.50145.50149,267
May 10, 2017145.40146.50144.80146.00146.00142,008
May 09, 2017144.00145.90144.00145.70145.70197,260
May 08, 2017144.80145.10143.20144.20144.20159,562
May 05, 2017145.00145.20144.30145.00145.0075,087
May 04, 2017145.90146.00145.20145.80145.80128,658
May 03, 2017145.70146.90143.90145.60145.60523,041
May 02, 2017144.80146.10144.80145.90145.90154,961
Apr 28, 2017144.80146.60144.30144.80144.80732,543
Apr 27, 2017147.40147.60145.30145.40145.40166,073
Apr 26, 2017145.30148.20144.00147.80147.80305,140
Apr 25, 2017143.40146.60141.30144.10144.10543,547
Apr 24, 2017130.90133.80130.90133.60133.60277,947
Apr 21, 2017128.30129.70128.30129.70129.70139,424
Apr 20, 2017128.00129.00127.50128.90128.90137,685
Apr 19, 2017125.50128.70125.50128.50128.5085,254
Apr 18, 2017126.70127.20124.40125.90125.90134,019
Apr 13, 2017128.00128.00126.20126.70126.7064,285
Apr 12, 2017127.90129.40127.90128.30128.3093,042
Apr 11, 2017127.10129.40126.50128.10128.10125,201
Apr 10, 2017127.20127.80126.50127.30127.3082,682
Apr 07, 2017127.00127.40125.50127.40127.40104,721
Apr 06, 2017124.00127.60123.70127.20127.20129,945
Apr 05, 2017125.60125.60123.50124.20124.20167,347
Apr 05, 20173.25 Dividend
Apr 04, 2017127.90128.60126.30127.80124.55225,690
Apr 03, 2017131.50131.70128.20128.20124.94315,512
Mar 31, 2017131.50132.30130.40132.20128.84164,592
Mar 30, 2017130.30131.80129.70131.80128.45158,437
Mar 29, 2017130.40131.00130.00130.50127.18137,737
Mar 28, 2017128.70130.40128.00130.40127.08173,400
Mar 27, 2017129.00129.10127.80128.90125.62194,649
Mar 24, 2017129.80130.50129.30129.80126.50189,513
Mar 23, 2017127.90129.90127.80129.80126.50173,501
Mar 22, 2017126.80128.00125.30127.40124.16136,279
Mar 21, 2017127.40128.50126.30127.10123.87145,090
Mar 20, 2017128.50128.50127.60127.70124.4581,465
Mar 17, 2017128.00128.50127.20128.10124.8487,386
Mar 16, 2017127.60129.10126.90127.60124.36315,119
Mar 15, 2017124.30126.50124.30126.50123.28171,789
Mar 14, 2017126.00126.20124.00124.70121.53129,723
Mar 13, 2017124.60126.40123.80126.00122.80274,175
Mar 10, 2017123.90125.30122.60122.70119.58210,021
Mar 09, 2017122.90123.90122.80123.80120.65186,757
Mar 08, 2017122.30123.40122.20122.90119.77177,554
Mar 07, 2017120.10122.80119.70122.70119.58261,525
Mar 06, 2017120.10120.30119.60120.10117.05133,180
Mar 03, 2017119.80121.20119.80120.50117.44200,002
Mar 02, 2017120.00120.40119.60120.00116.95237,084
Mar 01, 2017118.70120.50118.40120.00116.95181,896
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...