U.S. Markets close in 3 hrs 33 mins

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

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
153.20+1.20 (+0.79%)
At close: 5:29PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017152.90156.00152.90153.20153.20227,891
Sep 22, 2017152.00152.70151.50152.00152.00122,497
Sep 21, 2017149.80152.90149.80152.10152.10316,081
Sep 20, 2017149.90150.00149.30149.50149.5058,912
Sep 19, 2017149.40150.90149.40149.90149.9086,594
Sep 18, 2017149.30149.80148.50149.80149.8088,999
Sep 15, 2017149.40150.10148.00148.50148.50117,113
Sep 14, 2017147.90150.10147.70150.10150.1095,169
Sep 13, 2017147.90149.00147.80148.70148.7087,366
Sep 12, 2017147.50148.30147.10148.20148.2082,281
Sep 11, 2017146.60148.60146.60147.20147.2092,277
Sep 08, 2017146.70147.40145.50146.70146.7078,841
Sep 07, 2017145.80148.00145.80147.70147.7076,291
Sep 06, 2017145.00146.30144.80145.40145.40107,462
Sep 05, 2017145.40147.20145.40145.80145.8098,657
Sep 04, 2017143.70146.80143.70145.50145.50132,363
Sep 01, 2017142.20146.00141.80145.70145.70286,541
Aug 31, 2017135.20136.40135.10135.70135.70106,858
Aug 30, 2017134.00135.30134.00135.10135.1063,086
Aug 29, 2017134.10134.10131.90133.60133.60135,028
Aug 28, 2017135.30136.50135.30135.90135.9038,880
Aug 25, 2017138.50139.60136.40136.40136.40118,404
Aug 24, 2017140.80141.00138.30138.30138.30211,637
Aug 23, 2017140.40140.80140.10140.80140.8084,227
Aug 22, 2017137.10140.70137.10140.70140.70105,729
Aug 21, 2017135.50136.70135.40136.70136.7044,997
Aug 18, 2017136.00137.20135.80136.40136.4073,398
Aug 17, 2017138.90139.00137.50137.80137.8069,523
Aug 16, 2017139.00140.00139.00139.30139.3078,706
Aug 15, 2017138.90140.00137.00138.50138.5055,532
Aug 14, 2017138.40140.40138.40139.50139.5091,317
Aug 11, 2017139.50139.50136.80138.00138.0091,092
Aug 10, 2017141.20141.40140.00140.40140.4082,490
Aug 09, 2017142.00142.00140.00141.40141.40100,963
Aug 08, 2017141.00143.70140.50143.70143.7068,315
Aug 07, 2017140.30141.30139.90141.30141.3081,871
Aug 04, 2017138.70140.80137.90140.60140.6090,595
Aug 03, 2017138.10139.10137.40138.70138.7071,315
Aug 02, 2017139.20139.50137.70138.30138.3062,680
Aug 01, 2017137.40140.30137.40139.20139.20275,266
Jul 31, 2017138.90139.40137.10137.10137.1062,281
Jul 28, 2017140.60140.60137.70139.00139.00126,836
Jul 27, 2017142.30143.30140.60140.80140.8061,936
Jul 26, 2017141.60143.20141.10143.20143.20222,829
Jul 25, 2017139.80141.80139.80141.40141.4099,621
Jul 24, 2017139.30140.80138.30140.00140.00128,869
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...