VOLV-B.ST - AB Volvo (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018163.15166.10162.85165.30165.304,906,149
Jan 18, 2018162.90163.95161.75163.15163.154,223,290
Jan 17, 2018161.00163.75160.30162.20162.204,678,571
Jan 16, 2018160.00161.90159.55161.60161.604,200,749
Jan 15, 2018158.15160.70157.80159.85159.854,401,645
Jan 12, 2018------
Jan 11, 2018------
Jan 10, 2018------
Jan 09, 2018------
Jan 08, 2018------
Jan 05, 2018------
Jan 04, 2018------
Jan 03, 2018------
Jan 02, 2018152.70152.70152.70152.70152.70-
Dec 29, 2017155.80155.80152.20152.70152.704,527,222
Dec 28, 2017155.00157.30154.00155.90155.903,948,382
Dec 27, 2017160.00162.90154.50155.40155.407,928,669
Dec 22, 2017159.80161.10159.30160.00160.002,936,531
Dec 21, 2017160.40160.50159.20160.40160.404,133,543
Dec 20, 2017162.40162.50160.60161.00161.004,313,434
Dec 19, 2017160.30164.10160.20162.30162.306,799,774
Dec 18, 2017158.00160.80158.00160.40160.404,909,740
Dec 15, 2017157.60158.30156.80157.20157.205,776,390
Dec 14, 2017158.00159.40157.20157.50157.503,737,580
Dec 13, 2017158.90159.40157.60158.20158.204,763,464
Dec 12, 2017159.10159.80157.80159.70159.704,096,952
Dec 11, 2017158.30160.60158.10158.80158.804,674,847
Dec 08, 2017156.70158.70156.60157.00157.004,937,706
Dec 07, 2017154.50157.20154.30156.10156.104,916,732
Dec 06, 2017158.90159.10157.50158.00158.003,374,043
Dec 05, 2017160.00161.30159.70160.30160.304,971,771
Dec 04, 2017158.30161.50158.20159.60159.605,966,496
Dec 01, 2017159.30159.60155.70156.80156.805,141,623
Nov 30, 2017158.90160.80158.10159.20159.207,792,028
Nov 29, 2017162.40163.20158.30158.30158.305,068,613
Nov 28, 2017159.50162.00159.10161.70161.703,332,501
Nov 27, 2017------
Nov 24, 2017------
Nov 23, 2017------
Nov 22, 2017------
Nov 21, 2017------
Nov 20, 2017------
Nov 17, 2017------
Nov 16, 2017162.10162.80161.20161.80161.804,766,542
Nov 15, 2017161.10161.70158.50161.20161.206,210,506
Nov 14, 2017162.90164.30161.60162.50162.503,908,953
Nov 13, 2017162.00163.10160.70162.90162.904,647,820
Nov 10, 2017163.00164.00161.60161.70161.704,000,131
Nov 09, 2017165.90166.60162.40163.50163.504,307,068
Nov 08, 2017166.00166.50164.30166.30166.304,235,009
Nov 07, 2017169.30169.40165.70165.80165.804,636,556
Nov 06, 2017170.00170.90168.50168.70168.704,241,688
Nov 03, 2017169.50171.30169.40169.40169.402,929,475
Nov 02, 2017166.90168.30166.00168.10168.104,002,127
Nov 01, 2017166.50167.70166.40166.90166.903,765,715
Oct 31, 2017166.40167.10165.30165.90165.904,956,047
Oct 30, 2017167.70168.50166.00166.00166.004,028,107
Oct 27, 2017169.80170.40167.50167.70167.704,797,900
Oct 26, 2017164.60169.80164.60169.20169.206,412,196
Oct 25, 2017164.40166.10164.40164.80164.804,104,811
Oct 24, 2017164.30165.40163.70164.80164.805,881,103
Oct 23, 2017166.50166.80164.10164.40164.406,758,813
Oct 20, 2017165.00166.90162.80165.90165.9013,870,444
Oct 19, 2017------
Oct 18, 2017------
Oct 17, 2017------
Oct 16, 2017------
Oct 13, 2017------
Oct 12, 2017------
Oct 11, 2017------
Oct 10, 2017------
Oct 09, 2017------
Oct 06, 2017------
Oct 05, 2017159.00160.50158.80159.40159.403,989,220
Oct 04, 2017158.80159.60157.20159.30159.305,430,703
Oct 03, 2017157.00157.80156.70157.60157.605,653,074
Oct 02, 2017157.60158.20156.00156.30156.308,686,479
Sep 29, 2017156.60157.40155.40157.00157.004,130,373
Sep 28, 2017154.80156.70154.30156.40156.404,854,108
Sep 27, 2017153.20154.30153.20153.90153.903,760,573
Sep 26, 2017153.30154.00152.30152.80152.804,108,579
Sep 25, 2017153.10156.20153.10153.10153.105,852,749
Sep 22, 2017152.30152.80151.60152.00152.004,408,524
Sep 21, 2017149.90153.10149.80152.50152.506,500,136
Sep 20, 2017149.90150.10149.40149.60149.602,296,230
Sep 19, 2017149.80150.90149.50150.00150.003,258,211
Sep 18, 2017149.50149.90148.50149.90149.903,393,370
Sep 15, 2017149.50150.30148.40148.40148.404,610,061
Sep 14, 2017148.40150.30147.70149.90149.904,396,939
Sep 13, 2017148.00149.10147.80148.40148.403,334,097
Sep 12, 2017147.80148.40147.30148.10148.104,053,558
Sep 11, 2017147.00148.70146.90147.50147.504,869,073
Sep 08, 2017------
Sep 07, 2017------
Sep 06, 2017------
Sep 05, 2017------
Sep 04, 2017------
Sep 01, 2017------
Aug 31, 2017------
Aug 30, 2017------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...