Stockholm - Delayed Quote SEK

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

288.40 -11.60 (-3.87%)
At close: 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 288.00 289.20 283.20 288.40 288.40 300,219
Apr 18, 2024 300.20 303.60 293.80 300.00 300.00 151,625
Apr 17, 2024 294.60 300.60 291.20 296.20 296.20 171,612
Apr 16, 2024 290.20 291.80 288.20 291.00 291.00 174,609
Apr 15, 2024 292.40 298.00 292.40 294.20 294.20 109,801
Apr 12, 2024 293.80 297.00 291.20 292.40 292.40 95,139
Apr 11, 2024 295.80 296.20 286.00 291.20 291.20 179,459
Apr 10, 2024 301.20 302.00 295.80 300.20 300.20 127,225
Apr 9, 2024 302.40 303.40 299.00 299.80 299.80 99,433
Apr 8, 2024 302.20 303.60 301.00 302.40 302.40 119,721
Apr 5, 2024 295.80 299.20 294.80 299.20 299.20 188,510
Apr 4, 2024 296.40 299.80 296.00 299.40 299.40 137,516
Apr 3, 2024 297.40 297.40 291.00 295.80 295.80 257,446
Apr 2, 2024 295.20 303.20 294.80 300.40 300.40 591,897
Mar 28, 2024 10.50 Dividend
Mar 28, 2024 303.00 305.00 294.80 294.80 294.80 357,971
Mar 27, 2024 320.20 323.60 319.60 321.00 310.50 252,678
Mar 26, 2024 316.60 321.20 316.40 319.40 308.95 249,814
Mar 25, 2024 317.00 318.40 314.20 315.40 305.08 194,947
Mar 22, 2024 314.00 318.60 313.00 317.60 307.21 184,704
Mar 21, 2024 311.00 313.40 310.20 313.40 303.15 180,648
Mar 20, 2024 307.40 310.00 306.20 309.00 298.89 185,130
Mar 19, 2024 307.00 309.00 305.00 307.40 297.34 176,992
Mar 18, 2024 311.00 311.80 307.00 307.00 296.96 120,119
Mar 15, 2024 307.20 313.20 307.00 309.20 299.09 388,618
Mar 14, 2024 308.00 308.80 306.00 307.80 297.73 284,633
Mar 13, 2024 306.00 308.60 304.80 307.00 296.96 270,590
Mar 12, 2024 301.00 307.80 300.40 306.60 296.57 72,189
Mar 11, 2024 300.40 302.00 298.80 301.00 291.15 73,110
Mar 8, 2024 298.60 302.40 298.00 301.80 291.93 76,418
Mar 7, 2024 298.00 300.80 296.20 298.60 288.83 90,059
Mar 6, 2024 296.80 298.60 296.40 298.00 288.25 143,336
Mar 5, 2024 295.00 299.00 295.00 297.60 287.87 95,921
Mar 4, 2024 295.00 296.00 293.20 293.80 284.19 62,089
Mar 1, 2024 292.00 299.40 292.00 295.00 285.35 192,328
Feb 29, 2024 289.80 290.40 287.60 288.80 279.35 322,346
Feb 28, 2024 285.00 290.40 285.00 289.20 279.74 93,265
Feb 27, 2024 284.00 287.00 283.60 285.00 275.68 119,433
Feb 26, 2024 284.20 285.40 282.80 283.60 274.32 103,504
Feb 23, 2024 283.00 286.40 283.00 284.20 274.90 258,221
Feb 22, 2024 283.00 285.40 282.40 282.60 273.36 158,148
Feb 21, 2024 279.20 281.40 278.60 280.20 271.03 90,918
Feb 20, 2024 275.80 279.60 275.40 279.20 270.07 182,104
Feb 19, 2024 276.60 277.60 275.60 277.40 268.33 61,249
Feb 16, 2024 277.00 278.00 275.60 277.20 268.13 167,120
Feb 15, 2024 273.80 277.60 273.60 275.60 266.59 75,056
Feb 14, 2024 270.80 273.20 270.40 272.40 263.49 55,627
Feb 13, 2024 269.60 271.40 269.40 271.40 262.52 53,840
Feb 12, 2024 269.00 270.20 268.20 270.20 261.36 60,565
Feb 9, 2024 267.80 271.00 266.40 267.20 258.46 55,280
Feb 8, 2024 266.80 268.80 266.40 267.80 259.04 53,775
Feb 7, 2024 264.00 266.20 263.60 266.20 257.49 61,344
Feb 6, 2024 261.20 264.60 260.00 264.20 255.56 66,433
Feb 5, 2024 263.60 264.40 259.40 259.80 251.30 93,893
Feb 2, 2024 262.40 264.40 261.60 263.40 254.78 42,914
Feb 1, 2024 254.00 260.80 254.00 260.00 251.50 146,608
Jan 31, 2024 255.60 257.60 255.20 256.40 248.01 162,813
Jan 30, 2024 254.60 256.00 253.20 256.00 247.63 86,284
Jan 29, 2024 258.80 259.20 253.40 254.20 245.89 113,321
Jan 26, 2024 253.20 260.00 242.80 258.80 250.33 135,666
Jan 25, 2024 255.60 257.00 253.40 257.00 248.59 93,840
Jan 24, 2024 255.80 256.80 253.60 256.40 248.01 75,797
Jan 23, 2024 253.20 254.20 250.80 253.20 244.92 62,263
Jan 22, 2024 252.00 253.60 250.00 251.80 243.56 61,790
Jan 19, 2024 254.00 255.00 250.60 251.20 242.98 54,500
Jan 18, 2024 252.40 254.40 250.80 253.80 245.50 109,733
Jan 17, 2024 250.20 252.40 249.60 252.40 244.14 48,832
Jan 16, 2024 252.40 253.20 250.80 253.00 244.72 102,401
Jan 15, 2024 257.60 258.00 249.20 253.40 245.11 68,153
Jan 12, 2024 253.40 256.00 252.40 255.60 247.24 70,245
Jan 11, 2024 254.80 257.20 251.80 252.40 244.14 63,280
Jan 10, 2024 254.00 255.80 253.00 253.80 245.50 75,791
Jan 9, 2024 256.40 256.80 251.80 254.00 245.69 67,507
Jan 8, 2024 253.80 256.60 253.00 256.60 248.21 99,290
Jan 5, 2024 255.00 255.80 252.20 252.20 243.95 101,632
Jan 4, 2024 259.00 259.40 253.20 257.40 248.98 253,485
Jan 3, 2024 265.80 265.80 259.00 260.20 251.69 69,089
Jan 2, 2024 267.00 270.20 264.60 265.80 257.11 91,686
Dec 29, 2023 267.00 268.00 266.20 267.00 258.27 82,793
Dec 28, 2023 266.80 267.20 265.60 267.00 258.27 75,398
Dec 27, 2023 264.20 267.60 264.20 267.00 258.27 70,708
Dec 22, 2023 265.00 266.00 264.00 264.40 255.75 61,055
Dec 21, 2023 267.00 267.00 263.00 265.00 256.33 83,903
Dec 20, 2023 265.20 267.20 263.80 267.00 258.27 75,651
Dec 19, 2023 264.40 265.80 263.80 265.20 256.53 72,314
Dec 18, 2023 266.00 266.60 264.20 264.60 255.94 64,466
Dec 15, 2023 262.60 267.20 262.60 266.40 257.69 249,464
Dec 14, 2023 260.00 262.60 259.80 262.60 254.01 92,648
Dec 13, 2023 260.20 260.60 257.40 257.40 248.98 98,774
Dec 12, 2023 259.60 260.40 259.00 259.40 250.91 92,192
Dec 11, 2023 257.80 259.60 256.40 259.60 251.11 99,081
Dec 8, 2023 254.40 258.40 253.80 257.80 249.37 91,537
Dec 7, 2023 255.60 257.40 253.80 254.80 246.47 93,844
Dec 6, 2023 254.40 257.00 251.80 255.80 247.43 134,487
Dec 5, 2023 249.40 254.60 249.40 254.60 246.27 122,639
Dec 4, 2023 248.20 250.20 248.20 249.40 241.24 142,340
Dec 1, 2023 247.80 249.40 246.40 248.80 240.66 111,176
Nov 30, 2023 245.20 247.80 244.80 247.80 239.69 1,433,853
Nov 29, 2023 240.80 245.40 240.40 245.40 237.37 107,731
Nov 28, 2023 241.00 241.60 239.60 241.00 233.12 167,062
Nov 27, 2023 241.40 243.60 240.60 241.00 233.12 167,773
Nov 24, 2023 241.80 243.40 241.00 241.40 233.50 241,969
Nov 23, 2023 242.60 244.00 241.80 242.00 234.08 76,725
Nov 22, 2023 239.40 243.60 239.40 242.00 234.08 108,452
Nov 21, 2023 240.80 242.60 239.20 239.20 231.38 244,935
Nov 20, 2023 240.40 242.40 239.00 241.80 233.89 132,178
Nov 17, 2023 237.40 240.00 237.40 239.40 231.57 128,598
Nov 16, 2023 239.40 240.60 237.20 237.40 229.63 134,943
Nov 15, 2023 234.60 240.20 234.00 240.20 232.34 165,772
Nov 14, 2023 228.40 234.20 228.40 234.20 226.54 165,801
Nov 13, 2023 228.60 230.00 228.00 228.80 221.32 111,670
Nov 10, 2023 227.40 228.60 225.00 228.60 221.12 152,529
Nov 9, 2023 226.60 229.20 225.20 229.00 221.51 145,404
Nov 8, 2023 222.60 226.80 222.60 225.40 218.03 87,281
Nov 7, 2023 228.40 228.40 224.60 224.80 217.45 123,649
Nov 6, 2023 232.40 232.40 227.60 228.40 220.93 155,823
Nov 3, 2023 228.20 232.60 228.20 231.80 224.22 110,228
Nov 2, 2023 222.00 228.20 222.00 227.00 219.57 295,376
Nov 1, 2023 223.60 224.80 219.60 221.00 213.77 164,625
Oct 31, 2023 222.00 225.40 222.00 223.40 216.09 128,575
Oct 30, 2023 222.00 223.40 221.00 222.00 214.74 92,278
Oct 27, 2023 222.60 226.00 221.40 222.00 214.74 125,654
Oct 26, 2023 221.80 223.40 218.60 222.60 215.32 83,765
Oct 25, 2023 220.60 224.00 220.40 222.40 215.13 85,067
Oct 24, 2023 220.80 221.20 217.40 220.60 213.38 117,349
Oct 23, 2023 222.40 223.00 219.40 221.20 213.96 260,721
Oct 20, 2023 224.40 224.40 221.00 222.20 214.93 160,588
Oct 19, 2023 231.80 231.80 225.20 225.60 218.22 113,198
Oct 18, 2023 231.00 238.40 227.00 232.20 224.60 209,397
Oct 17, 2023 229.40 230.40 227.80 229.60 222.09 127,126
Oct 16, 2023 230.20 231.00 228.00 230.20 222.67 86,561
Oct 13, 2023 232.00 232.60 229.80 230.20 222.67 118,798
Oct 12, 2023 230.40 234.80 230.40 232.40 224.80 88,994
Oct 11, 2023 228.00 230.80 227.80 230.00 222.48 68,139
Oct 10, 2023 224.40 229.40 224.40 229.40 221.90 85,495
Oct 9, 2023 226.40 226.40 223.40 223.40 216.09 67,180
Oct 6, 2023 225.00 227.40 224.60 227.40 219.96 88,809
Oct 5, 2023 224.80 226.00 224.20 225.00 217.64 98,036
Oct 4, 2023 226.00 226.20 223.20 224.80 217.45 73,460
Oct 3, 2023 227.00 228.60 225.80 226.80 219.38 70,712
Oct 2, 2023 227.60 229.40 226.60 228.20 220.74 196,381
Sep 29, 2023 229.00 231.20 226.80 227.40 219.96 158,530
Sep 28, 2023 227.20 230.00 226.40 229.80 222.28 87,276
Sep 27, 2023 226.80 228.80 225.20 227.40 219.96 88,909
Sep 26, 2023 230.40 230.60 226.60 227.20 219.77 191,882
Sep 25, 2023 230.00 232.00 229.20 230.20 222.67 45,613
Sep 22, 2023 234.00 234.00 230.40 230.60 223.06 102,201
Sep 21, 2023 233.00 235.60 232.40 234.00 226.35 104,943
Sep 20, 2023 232.40 235.00 232.20 234.00 226.35 99,219
Sep 19, 2023 232.20 234.60 231.60 232.20 224.60 84,300
Sep 18, 2023 230.40 234.00 229.60 232.40 224.80 81,378
Sep 15, 2023 227.80 232.00 227.80 230.40 222.86 325,278
Sep 14, 2023 224.40 227.60 223.00 226.80 219.38 102,617
Sep 13, 2023 225.80 226.40 221.80 223.60 216.29 149,182
Sep 12, 2023 224.60 226.40 224.00 225.80 218.41 131,460
Sep 11, 2023 222.20 225.80 222.20 224.60 217.25 94,502
Sep 8, 2023 221.60 223.00 219.00 221.40 214.16 141,271
Sep 7, 2023 224.20 225.40 220.80 221.00 213.77 72,216
Sep 6, 2023 221.60 225.40 221.60 224.60 217.25 113,625
Sep 5, 2023 221.60 223.40 219.80 222.20 214.93 177,328
Sep 4, 2023 222.80 223.80 221.80 221.80 214.54 80,224
Sep 1, 2023 225.00 225.00 222.00 222.80 215.51 260,710
Aug 31, 2023 224.60 226.80 223.80 224.40 217.06 533,611
Aug 30, 2023 225.80 226.80 224.20 224.80 217.45 67,851
Aug 29, 2023 226.00 227.60 224.20 225.20 217.83 86,513
Aug 28, 2023 224.20 226.40 223.20 226.00 218.61 51,086
Aug 25, 2023 221.20 223.80 220.80 221.20 213.96 213,853
Aug 24, 2023 227.40 229.20 221.60 221.60 214.35 158,889
Aug 23, 2023 228.80 229.00 227.00 227.40 219.96 64,010
Aug 22, 2023 227.60 230.00 227.60 228.80 221.32 38,663
Aug 21, 2023 228.20 231.00 227.60 227.80 220.35 60,208
Aug 18, 2023 227.60 229.20 226.40 228.40 220.93 68,103
Aug 17, 2023 231.60 231.60 229.60 230.00 222.48 39,309
Aug 16, 2023 229.20 233.00 229.20 231.80 224.22 106,299
Aug 15, 2023 232.00 232.00 229.00 229.80 222.28 53,745
Aug 14, 2023 231.00 232.40 230.00 232.00 224.41 81,507
Aug 11, 2023 233.00 233.00 230.40 231.80 224.22 48,405
Aug 10, 2023 232.60 234.20 232.40 233.00 225.38 80,075
Aug 9, 2023 232.60 235.80 232.20 232.80 225.19 56,741
Aug 8, 2023 234.40 236.00 232.60 233.40 225.77 136,314
Aug 7, 2023 234.60 236.00 233.20 235.80 228.09 104,998
Aug 4, 2023 233.60 236.60 233.00 234.40 226.73 115,124
Aug 3, 2023 236.00 236.00 233.00 233.60 225.96 105,813
Aug 2, 2023 235.40 237.00 233.20 236.60 228.86 52,868
Aug 1, 2023 236.20 238.60 235.20 237.40 229.63 73,397
Jul 31, 2023 239.00 239.60 238.20 238.60 230.80 103,424
Jul 28, 2023 238.00 239.80 236.40 239.60 231.76 41,778
Jul 27, 2023 235.00 238.60 233.40 238.00 230.21 129,914
Jul 26, 2023 234.40 235.00 232.40 235.00 227.31 50,431
Jul 25, 2023 234.20 235.80 233.60 234.40 226.73 42,439
Jul 24, 2023 230.00 234.60 230.00 234.60 226.93 45,823
Jul 21, 2023 232.20 233.20 230.80 231.40 223.83 57,480
Jul 20, 2023 229.00 235.00 227.20 234.00 226.35 182,413
Jul 19, 2023 229.00 230.20 221.20 229.00 221.51 131,067
Jul 18, 2023 226.40 229.80 226.40 229.00 221.51 87,938
Jul 17, 2023 223.20 226.80 222.80 226.40 218.99 59,675
Jul 14, 2023 227.20 227.60 224.60 224.80 217.45 59,061
Jul 13, 2023 229.40 229.40 227.20 227.20 219.77 50,405
Jul 12, 2023 228.00 229.40 226.80 229.00 221.51 60,035
Jul 11, 2023 225.20 227.40 223.60 227.20 219.77 63,220
Jul 10, 2023 223.20 224.80 221.20 224.20 216.87 59,229
Jul 7, 2023 221.60 224.00 220.80 223.20 215.90 73,558
Jul 6, 2023 222.00 224.20 221.00 221.60 214.35 55,579
Jul 5, 2023 225.60 226.40 224.00 224.80 217.45 63,784
Jul 4, 2023 230.00 230.60 225.60 225.60 218.22 77,564
Jul 3, 2023 230.00 232.60 230.00 230.40 222.86 82,166
Jun 30, 2023 226.60 230.80 226.40 229.60 222.09 163,193
Jun 29, 2023 223.80 226.60 223.60 226.60 219.19 95,225
Jun 28, 2023 221.60 225.40 221.60 224.00 216.67 113,506
Jun 27, 2023 221.00 223.00 218.80 221.20 213.96 100,731
Jun 26, 2023 218.80 222.40 217.00 220.60 213.38 184,517
Jun 22, 2023 221.00 221.00 217.40 219.40 212.22 78,505
Jun 21, 2023 220.00 222.60 220.00 221.00 213.77 114,003
Jun 20, 2023 222.00 222.60 219.80 220.00 212.80 126,249
Jun 19, 2023 224.00 225.00 223.00 223.20 215.90 43,346
Jun 16, 2023 228.00 229.00 225.60 225.60 218.22 357,014
Jun 15, 2023 226.00 228.00 225.80 227.20 219.77 101,468
Jun 14, 2023 224.40 226.40 223.60 226.00 218.61 102,023
Jun 13, 2023 222.40 224.60 222.20 224.40 217.06 68,879
Jun 12, 2023 221.80 222.00 219.80 221.00 213.77 140,151
Jun 9, 2023 220.60 221.00 219.60 220.20 213.00 66,514
Jun 8, 2023 219.60 222.00 219.40 220.60 213.38 140,109
Jun 7, 2023 218.40 220.00 217.00 219.60 212.42 223,695
Jun 5, 2023 216.40 219.40 216.20 217.40 210.29 111,418
Jun 2, 2023 212.00 216.40 212.00 216.40 209.32 150,577
Jun 1, 2023 208.60 211.20 208.60 211.00 204.10 210,762
May 31, 2023 205.80 209.20 204.40 209.20 202.36 2,472,310
May 30, 2023 209.20 210.60 206.80 207.60 200.81 118,090
May 29, 2023 209.20 211.80 208.20 209.20 202.36 99,276
May 26, 2023 207.20 210.20 207.00 209.40 202.55 94,804
May 25, 2023 207.80 208.20 204.40 206.60 199.84 231,172
May 24, 2023 214.00 214.00 207.00 207.60 200.81 191,282
May 23, 2023 214.80 215.60 214.20 214.80 207.77 88,026
May 22, 2023 216.60 217.20 215.40 216.00 208.93 164,359
May 19, 2023 214.00 216.80 214.00 216.00 208.93 160,176
May 17, 2023 212.00 212.00 208.60 211.40 204.49 106,126
May 16, 2023 213.40 213.60 211.00 212.00 205.07 99,426
May 15, 2023 213.20 214.40 212.60 214.00 207.00 120,620
May 12, 2023 212.00 213.40 208.00 213.20 206.23 188,799
May 11, 2023 210.00 212.40 208.00 210.60 203.71 118,867
May 10, 2023 211.00 212.80 207.60 210.00 203.13 166,834
May 9, 2023 212.80 213.00 208.60 211.00 204.10 137,561
May 8, 2023 211.00 213.60 210.20 212.80 205.84 91,283
May 5, 2023 207.60 211.20 206.60 211.00 204.10 88,813
May 4, 2023 209.20 210.20 207.00 207.60 200.81 217,150
May 3, 2023 215.40 215.40 208.40 209.20 202.36 245,997
May 2, 2023 217.80 218.00 214.60 215.40 208.35 256,170
Apr 28, 2023 216.40 218.60 214.80 217.00 209.90 516,719
Apr 27, 2023 217.60 218.80 214.80 216.40 209.32 184,709
Apr 26, 2023 217.60 217.80 215.00 217.60 210.48 219,196
Apr 25, 2023 221.00 222.40 218.20 218.40 211.26 96,225
Apr 24, 2023 219.20 222.60 218.60 221.60 214.35 136,175
Apr 21, 2023 219.60 222.00 217.60 218.60 211.45 163,870
Apr 20, 2023 219.00 221.40 217.00 219.20 212.03 527,541
Apr 19, 2023 220.00 221.20 216.40 217.40 210.29 255,425