U.S. Markets close in 2 hrs 40 mins

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


Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
143.00+1.40 (+0.99%)
At close: 5:29PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2017141.80143.30141.10143.00143.004,004,266
Jul 25, 2017140.00142.10140.00141.60141.605,080,723
Jul 24, 2017139.40140.90138.40139.90139.906,332,055
Jul 21, 2017142.00142.20137.10139.40139.408,559,466
Jul 20, 2017142.60145.20140.90142.30142.309,388,645
Jul 19, 2017141.70142.70134.20140.50140.5017,537,932
Jul 18, 2017147.00147.70143.70145.50145.508,485,818
Jul 17, 2017150.00150.90146.70147.10147.107,250,731
Jul 14, 2017149.20150.00148.10150.00150.003,808,181
Jul 13, 2017150.20150.80148.40148.60148.604,116,828
Jul 12, 2017149.00150.50147.60150.40150.404,906,921
Jul 11, 2017149.50149.60147.90148.60148.603,713,191
Jul 10, 2017148.80149.30148.10149.00149.003,358,889
Jul 07, 2017148.30148.90147.40147.80147.803,545,876
Jul 06, 2017147.00149.60146.80148.60148.606,507,807
Jul 05, 2017145.40147.30145.00146.80146.803,758,709
Jul 04, 2017145.40146.30145.10145.30145.303,204,408
Jul 03, 2017145.00146.50144.30146.30146.303,705,440
Jun 30, 2017143.20145.60143.20143.60143.606,757,680
Jun 29, 2017149.00149.10142.80143.40143.406,942,501
Jun 28, 2017147.50148.70145.30148.60148.605,689,729
Jun 27, 2017148.50148.70146.30147.70147.704,875,187
Jun 26, 2017150.60152.00148.40148.50148.505,862,520
Jun 23, 2017150.40150.40150.40150.40150.40-
Jun 22, 2017147.80150.80146.90150.40150.407,119,445
Jun 21, 2017146.60147.60145.60147.00147.004,642,995
Jun 20, 2017148.00149.10146.90147.00147.005,669,964
Jun 19, 2017146.20147.80146.10147.40147.404,792,946
Jun 16, 2017144.10146.20144.00145.70145.706,272,821
Jun 15, 20170.000.000.000.000.00-
Jun 14, 20170.000.000.000.000.00-
Jun 13, 20170.000.000.000.000.00-
Jun 12, 20170.000.000.000.000.00-
Jun 09, 20170.000.000.000.000.00-
Jun 08, 20170.000.000.000.000.00-
Jun 07, 20170.000.000.000.000.00-
Jun 06, 20170.000.000.000.000.00-
Jun 05, 20170.000.000.000.000.00-
Jun 02, 2017145.70146.90144.70146.90146.906,852,911
Jun 01, 2017142.40145.40142.30144.80144.806,126,490
May 31, 2017143.50144.80142.10142.10142.108,409,429
May 30, 2017140.10144.10139.90143.50143.505,294,542
May 29, 2017142.10142.40140.70141.30141.302,434,808
May 26, 2017143.70143.70141.70142.50142.504,674,799
May 24, 2017143.40143.70142.10143.70143.702,797,447
May 23, 2017141.70143.80141.70143.30143.304,728,446
May 22, 2017143.60144.10141.60141.70141.705,953,263
May 19, 2017140.00143.60140.00142.80142.805,957,776
May 18, 2017141.90142.90137.70139.90139.9012,537,333
May 17, 2017144.10145.00142.30143.10143.106,223,842
May 16, 2017143.90145.50143.40144.90144.905,178,474
May 15, 2017144.90145.00143.50144.50144.503,833,684
May 12, 20170.000.000.000.000.00-
May 11, 20170.000.000.000.000.00-
May 10, 20170.000.000.000.000.00-
May 09, 20170.000.000.000.000.00-
May 08, 20170.000.000.000.000.00-
May 05, 20170.000.000.000.000.00-
May 04, 2017146.30146.30145.20146.00146.005,057,200
May 03, 2017146.30147.10144.10145.60145.605,325,311
May 02, 2017144.90146.30144.90146.20146.207,510,181
Apr 28, 2017145.00146.80144.40144.90144.907,277,624
Apr 27, 2017147.60147.80145.30145.40145.406,793,775
Apr 26, 2017146.00148.40144.20147.80147.8010,671,570
Apr 25, 2017143.50146.80141.30144.00144.0022,328,649
Apr 24, 2017131.30134.00131.10133.80133.807,782,018
Apr 21, 2017128.50129.90128.40129.40129.405,624,889
Apr 20, 2017128.40129.40127.70128.80128.803,855,751
Apr 19, 2017125.70128.90125.50128.50128.505,577,730
Apr 18, 2017126.80127.40124.40125.90125.905,303,396
Apr 13, 2017128.20128.30126.20126.80126.803,272,476
Apr 12, 2017128.40129.60128.30128.50128.503,948,335
Apr 11, 2017127.20129.60126.60128.00128.005,771,558
Apr 10, 2017127.30127.80126.40127.50127.504,685,426
Apr 07, 20170.000.000.000.000.00-
Apr 06, 20170.000.000.000.000.00-
Apr 05, 20170.000.000.000.000.00-
Apr 05, 20173.25 Dividend
Apr 04, 20170.000.000.000.000.00-
Apr 03, 20170.000.000.000.000.00-
Mar 31, 20170.000.000.000.000.00-
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20170.000.000.000.000.00-
Mar 27, 20170.000.000.000.000.00-
Mar 24, 2017129.80130.50129.20129.90129.904,050,224
Mar 23, 2017128.20129.90127.80129.90129.905,352,782
Mar 22, 2017127.30128.10125.30127.60127.606,301,856
Mar 21, 2017127.60128.60126.20127.40127.407,194,706
Mar 20, 2017128.50128.50127.50127.80127.805,815,226
Mar 17, 2017128.30128.50127.00127.90127.906,083,792
Mar 16, 2017128.00129.20126.80127.60127.607,517,093
Mar 15, 2017125.00126.60125.00126.50126.509,041,555
Mar 14, 2017126.20126.20124.10124.60124.605,639,696
Mar 13, 2017124.90126.40123.80125.90125.906,965,348
Mar 10, 2017124.30125.40122.50122.90122.905,124,698
Mar 09, 2017123.40124.00122.80123.80123.806,099,171
Mar 08, 2017122.60123.50122.20122.80122.804,648,144
Mar 07, 2017120.10122.80119.50122.60122.605,906,349
Mar 06, 20170.000.000.000.000.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...