VOLV-A.ST - AB Volvo (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018151.90152.00151.60151.60151.602,729
Apr 25, 2018154.60154.60150.70151.70151.70151,636
Apr 24, 2018160.20160.20155.10155.10155.10204,411
Apr 23, 2018161.00162.70160.80162.30162.3078,957
Apr 20, 2018161.30162.30160.30161.40161.40149,414
Apr 19, 2018160.20161.90159.80161.80161.80348,926
Apr 18, 2018158.30160.10157.80160.10160.1047,827
Apr 17, 2018155.60158.40155.60158.40158.40816,032
Apr 16, 2018155.00155.80153.70155.00155.00128,945
Apr 13, 2018152.10155.40152.10155.00155.00182,374
Apr 12, 2018149.80151.40149.30151.40151.40157,236
Apr 11, 2018149.20151.40148.60149.20149.20160,442
Apr 10, 2018148.10149.90147.40149.70149.70148,842
Apr 09, 2018144.80145.80143.80144.90144.90106,804
Apr 06, 2018146.70146.70144.00144.50144.50223,819
Apr 06, 20184.25 Dividend
Apr 05, 2018148.50151.00147.70151.00146.75152,625
Apr 04, 2018148.30150.30145.50146.80142.67379,575
Apr 03, 2018151.40151.40147.60148.20144.033,291,022
Mar 29, 2018149.50152.60149.50152.50148.2180,881
Mar 28, 2018149.40149.40146.60149.00144.81106,263
Mar 27, 2018149.50151.10148.30150.70146.46485,151
Mar 26, 2018148.20148.70145.60145.90141.79100,687
Mar 23, 2018146.50149.00144.50148.40144.22467,126
Mar 22, 2018151.00152.00147.10147.80143.64289,044
Mar 21, 2018151.80152.20150.60151.60147.3381,692
Mar 20, 2018150.30152.40149.90151.90147.6292,605
Mar 19, 2018151.80152.20149.00149.40145.20119,130
Mar 16, 2018154.10154.30152.30152.50148.2189,117
Mar 15, 2018152.20154.60151.80154.60150.25133,305
Mar 14, 2018151.50154.30151.50152.10147.82139,454
Mar 13, 2018152.30154.40151.30151.40147.14109,626
Mar 12, 2018154.10155.00152.10152.50148.21165,163
Mar 09, 2018151.40154.10151.40153.50149.18217,206
Mar 08, 2018149.60151.70149.60151.40147.14107,652
Mar 07, 2018150.80150.80147.80149.60145.39221,646
Mar 06, 2018151.50152.80150.80151.00146.75159,759
Mar 05, 2018149.40151.60149.10150.70146.46195,156
Mar 02, 2018154.60154.60148.70150.00145.78333,839
Mar 01, 2018156.60158.20155.90156.20151.80415,215
Feb 28, 2018157.00158.20156.80157.20152.78157,436
Feb 27, 2018156.50157.90155.70157.90153.46273,554
Feb 26, 2018158.00158.60155.00156.20151.80285,784
Feb 23, 2018160.80161.00157.60158.00153.55137,524
Feb 22, 2018157.40161.20156.90160.90156.37376,564
Feb 21, 2018158.80159.60156.80158.80154.33604,223
Feb 20, 2018154.40158.80154.40158.50154.04226,524
Feb 19, 2018155.20155.80154.10154.50150.1594,136
Feb 16, 2018153.30155.10153.10155.10150.73128,450
Feb 15, 2018154.00154.10151.60152.40148.11112,273
Feb 14, 2018151.40153.00148.90152.50148.21154,264
Feb 13, 2018151.40152.20150.30150.60146.36132,997
Feb 12, 2018151.10152.40150.30151.40147.14181,519
Feb 09, 2018150.70152.30148.80148.80144.61202,572
Feb 08, 2018156.10156.10151.20151.60147.33545,884
Feb 07, 2018154.30156.20152.30155.80151.41459,516
Feb 06, 2018147.90154.40147.90152.10147.82748,031
Feb 05, 2018158.90158.90154.10154.20149.86461,030
Feb 02, 2018162.10162.70158.90159.50155.01167,266
Feb 01, 2018162.40164.20161.20162.10157.54234,836
Jan 31, 2018165.10168.00161.50162.30157.73261,383
Jan 30, 2018161.00162.80159.30161.30156.76216,293
Jan 29, 2018163.00164.80161.30161.90157.343,274,274
Jan 26, 2018163.40163.90161.60163.10158.51121,528
Jan 25, 2018165.00165.70162.50162.90158.32140,456
Jan 24, 2018167.20167.50165.10165.20160.55232,694
Jan 23, 2018165.90168.60165.50167.10162.40298,415
Jan 22, 2018165.90166.80165.10165.40160.74195,361
Jan 19, 2018163.30166.50163.20165.90161.23242,200
Jan 18, 2018163.30164.50162.50163.80159.19429,116
Jan 17, 2018161.00164.40160.80162.90158.32482,534
Jan 16, 2018160.30162.30160.10161.80157.25241,471
Jan 15, 2018158.60161.40158.20160.30155.79199,774
Jan 12, 2018159.70159.80158.00158.80154.33203,442
Jan 11, 2018159.10159.70158.10159.30154.82190,442
Jan 10, 2018158.90159.50157.70159.00154.52542,388
Jan 09, 2018158.60160.50158.30159.10154.62642,152
Jan 08, 2018160.30161.20158.20158.80154.33268,280
Jan 05, 2018160.20161.80159.80160.30155.79108,678
Jan 04, 2018158.60161.00158.60159.60155.11961,507
Jan 03, 2018155.70159.00155.70158.40153.94183,464
Jan 02, 2018153.10155.60152.40154.90150.54313,691
Dec 29, 2017156.40156.40153.10153.10148.79162,449
Dec 28, 2017155.90158.20154.80156.60152.19276,296
Dec 27, 2017161.10162.70154.70155.90151.51720,675
Dec 22, 2017159.50160.60159.00159.70155.2199,405
Dec 21, 2017160.40160.40159.00160.10155.59349,742
Dec 20, 2017162.50162.50159.70159.70155.21390,652
Dec 19, 2017160.00163.80160.00162.10157.54183,237
Dec 18, 2017157.60160.50157.60160.40155.89139,034
Dec 15, 2017157.20158.20156.60157.20152.7885,084
Dec 14, 2017158.00159.30157.10157.50153.0781,528
Dec 13, 2017159.00159.20157.50158.20153.75112,058
Dec 12, 2017159.30159.70157.80159.70155.2195,824
Dec 11, 2017157.30160.40157.30158.90154.43153,752
Dec 08, 2017156.30158.50156.30156.90152.48170,209
Dec 07, 2017154.10156.90154.00155.70151.32174,852
Dec 06, 2017158.50158.80157.30157.70153.26190,199
Dec 05, 2017159.60161.20159.50160.50155.98185,343
Dec 04, 2017158.30161.30158.10159.60155.11141,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...